Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Index Description
Artificial intelligence (AI) is the science of creating computer programs and machines that exhibit human-like intelligence and cognitive skills. The STOXX® Global Intelligent Computing Index is comprised of companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are therefore considered to be well-positioned to benefit from the increased adoption of AI technologies.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Detailed Revere data help select companies with a revenue exposure above 50% to AI-related sectors.
- Size and liquidity filters ensure replicability.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Intelligent Computing ADTV5 | N/A | 10.0 | 0.1 | 0.1 | 0.2 | 0.1 | 1.8 | 0.6 | 50.0 |
STOXX Developed and Emerging Markets Total Market | 102,321.2 | 87,355.2 | 7.3 | 0.7 | 3,331.4 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 65.1 |
---|---|
Telecommunications | 10.7 |
Industrial Goods and Services | 10.7 |
Real Estate | 6.9 |
Health Care | 3.9 |
Travel and Leisure | 1.8 |
Automobiles and Parts | 0.9 |
Country weighting
USA | 55.1 |
---|---|
Taiwan | 21.8 |
South Korea | 6.1 |
Japan | 4.3 |
Sweden | 2.7 |
UK | 2.5 |
Italy | 1.4 |
Spain | 1.4 |
Germany | 1.3 |
Australia | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Intelligent Computing ADTV5 | -1.9 | -1.4 | 13.5 | 3.7 | 78.6 | N/A | N/A | 13.8 | 1.2 | 12.4 |
STOXX Developed and Emerging Markets Total Market | 2.4 | 15.4 | 23.2 | 17.2 | 76.1 | N/A | N/A | 23.6 | 5.5 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Intelligent Computing ADTV5 | N/A | N/A | 18.9 | 19.5 | 20.7 | N/A | N/A | 0.5 | 0.0 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.0 | 14.7 | 17.4 | N/A | N/A | 1.6 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Intelligent Computing ADTV5 | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 13.3 | 11.2 | 10.9 | 8.2 | 7.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Intelligent Computing ADTV5 | 1.6 | 1.5 | 1.5 | 1.2 | 1.1 | -3.6 | -2.1 | -0.7 | -0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 2024
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Intelligent Computing ADTV5 | -74.5 | 57.1 | 32.5 | 32.5 | 2.8 | 1.1 | 2.6 | 1.3 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.4 | 20.8 | 20.8 | 2.9 | 1.8 | 1.8 | 15.4 |
Performance and annual returns
STOXX Global Intelligent Computing ADTV5 | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.01 |
1363737600000 | 100.65 |
1363824000000 | 100.02 |
1363910400000 | 99.98 |
1364169600000 | 99.69 |
1364256000000 | 100.1 |
1364342400000 | 100.14 |
1364428800000 | 100.42 |
1364860800000 | 99.38 |
1364947200000 | 98.77 |
1365033600000 | 98.71 |
1365120000000 | 98.23 |
1365379200000 | 98.6 |
1365465600000 | 98.99 |
1365552000000 | 100.58 |
1365638400000 | 101.2 |
1365724800000 | 100.74 |
1365984000000 | 99.03 |
1366070400000 | 99.89 |
1366156800000 | 98.83 |
1366243200000 | 97.66 |
1366329600000 | 98 |
1366588800000 | 98.58 |
1366675200000 | 99.85 |
1366761600000 | 100.43 |
1366848000000 | 101.25 |
1366934400000 | 101.04 |
1367193600000 | 101.78 |
1367280000000 | 102.25 |
1367366400000 | 101.55 |
1367452800000 | 102.17 |
1367539200000 | 103.04 |
1367798400000 | 103.38 |
1367884800000 | 104.04 |
1367971200000 | 105.08 |
1368057600000 | 105.03 |
1368144000000 | 105.55 |
1368403200000 | 105.77 |
1368489600000 | 106.62 |
1368576000000 | 107.31 |
1368662400000 | 107.43 |
1368748800000 | 107.96 |
1369008000000 | 108.33 |
1369094400000 | 108.42 |
1369180800000 | 107.55 |
1369267200000 | 106.47 |
1369353600000 | 106.39 |
1369612800000 | 105.95 |
1369699200000 | 106.87 |
1369785600000 | 106.59 |
1369872000000 | 106.87 |
1369958400000 | 105.87 |
1370217600000 | 105.2 |
1370304000000 | 105.27 |
1370390400000 | 103.81 |
1370476800000 | 104.27 |
1370563200000 | 105.34 |
1370822400000 | 105.88 |
1370908800000 | 105 |
1370995200000 | 104.55 |
1371081600000 | 104.77 |
1371168000000 | 104.84 |
1371427200000 | 105.99 |
1371513600000 | 106.59 |
1371600000000 | 106.29 |
1371686400000 | 103.08 |
1371772800000 | 102.98 |
1372032000000 | 101.35 |
1372118400000 | 101.94 |
1372204800000 | 102.69 |
1372291200000 | 103.96 |
1372377600000 | 103.89 |
1372636800000 | 104.71 |
1372723200000 | 104.44 |
1372809600000 | 104.57 |
1372896000000 | 104.72 |
1372982400000 | 105.41 |
1373241600000 | 105.39 |
1373328000000 | 106.39 |
1373414400000 | 106.97 |
1373500800000 | 108.79 |
1373587200000 | 109.26 |
1373846400000 | 109.43 |
1373932800000 | 109.44 |
1374019200000 | 109.73 |
1374105600000 | 110.31 |
1374192000000 | 110.14 |
1374451200000 | 110.82 |
1374537600000 | 110.97 |
1374624000000 | 111.19 |
1374710400000 | 111.51 |
1374796800000 | 111.04 |
1375056000000 | 110.4 |
1375142400000 | 111.63 |
1375228800000 | 111.38 |
1375315200000 | 112.8 |
1375401600000 | 113.43 |
1375660800000 | 113.52 |
1375747200000 | 113.47 |
1375833600000 | 112.43 |
1375920000000 | 112.95 |
1376006400000 | 112.95 |
1376265600000 | 112.99 |
1376352000000 | 113.5 |
1376438400000 | 113.72 |
1376524800000 | 112.05 |
1376611200000 | 112.01 |
1376870400000 | 111.45 |
1376956800000 | 111.34 |
1377043200000 | 110.58 |
1377129600000 | 111.01 |
1377216000000 | 112.15 |
1377475200000 | 112.07 |
1377561600000 | 110.38 |
1377648000000 | 110.22 |
1377734400000 | 110.66 |
1377820800000 | 110.2 |
1378080000000 | 110.35 |
1378166400000 | 111.37 |
1378252800000 | 112.44 |
1378339200000 | 112.78 |
1378425600000 | 113.09 |
1378684800000 | 114.55 |
1378771200000 | 115.86 |
1378857600000 | 116.2 |
1378944000000 | 116.18 |
1379030400000 | 116.3 |
1379289600000 | 116.89 |
1379376000000 | 117.22 |
1379462400000 | 118.24 |
1379548800000 | 119.05 |
1379635200000 | 118.65 |
1379894400000 | 118.24 |
1379980800000 | 118.15 |
1380067200000 | 118.09 |
1380153600000 | 118.7 |
1380240000000 | 118.33 |
1380499200000 | 117.48 |
1380585600000 | 118.47 |
1380672000000 | 118.16 |
1380758400000 | 117.54 |
1380844800000 | 118.17 |
1381104000000 | 117.07 |
1381190400000 | 115.85 |
1381276800000 | 115.66 |
1381363200000 | 117.52 |
1381449600000 | 118.49 |
1381708800000 | 118.83 |
1381795200000 | 118.07 |
1381881600000 | 118.65 |
1381968000000 | 119.51 |
1382054400000 | 120.5 |
1382313600000 | 120.78 |
1382400000000 | 121.18 |
1382486400000 | 119.94 |
1382572800000 | 120.06 |
1382659200000 | 119.49 |
1382918400000 | 119.65 |
1383004800000 | 120.11 |
1383091200000 | 119.77 |
1383177600000 | 119.56 |
1383264000000 | 119.35 |
1383523200000 | 119.79 |
1383609600000 | 119.45 |
1383696000000 | 120.23 |
1383782400000 | 118.83 |
1383868800000 | 119.46 |
1384128000000 | 119.89 |
1384214400000 | 120.34 |
1384300800000 | 120.91 |
1384387200000 | 121.24 |
1384473600000 | 122.24 |
1384732800000 | 122.24 |
1384819200000 | 121.67 |
1384905600000 | 121.31 |
1384992000000 | 122.02 |
1385078400000 | 122.75 |
1385337600000 | 122.75 |
1385424000000 | 122.87 |
1385510400000 | 123.29 |
1385596800000 | 123.78 |
1385683200000 | 123.92 |
1385942400000 | 123.3 |
1386028800000 | 122.78 |
1386115200000 | 122.11 |
1386201600000 | 121.64 |
1386288000000 | 122.36 |
1386547200000 | 123.03 |
1386633600000 | 122.93 |
1386720000000 | 121.81 |
1386806400000 | 120.99 |
1386892800000 | 121.22 |
1387152000000 | 122.04 |
1387238400000 | 122.28 |
1387324800000 | 123.8 |
1387411200000 | 124.02 |
1387497600000 | 125.1 |
1387756800000 | 125.88 |
1387843200000 | 126.12 |
1388102400000 | 127.09 |
1388361600000 | 127.51 |
1388448000000 | 127.86 |
1388620800000 | 126.73 |
1388707200000 | 127.02 |
1388966400000 | 126.55 |
1389052800000 | 127.13 |
1389139200000 | 128.02 |
1389225600000 | 127.63 |
1389312000000 | 128.21 |
1389571200000 | 127.78 |
1389657600000 | 128.44 |
1389744000000 | 129.75 |
1389830400000 | 129.66 |
1389916800000 | 129.51 |
1390176000000 | 129.48 |
1390262400000 | 129.56 |
1390348800000 | 129.79 |
1390435200000 | 128.9 |
1390521600000 | 126.48 |
1390780800000 | 125.03 |
1390867200000 | 125.97 |
1390953600000 | 126.03 |
1391040000000 | 126.46 |
1391126400000 | 125.78 |
1391385600000 | 123.48 |
1391472000000 | 122.56 |
1391558400000 | 122.92 |
1391644800000 | 124.14 |
1391731200000 | 125.5 |
1391990400000 | 126.06 |
1392076800000 | 126.94 |
1392163200000 | 127.54 |
1392249600000 | 127.85 |
1392336000000 | 128.08 |
1392595200000 | 128.27 |
1392681600000 | 129.28 |
1392768000000 | 128.79 |
1392854400000 | 128.7 |
1392940800000 | 129.36 |
1393200000000 | 130.16 |
1393286400000 | 130.43 |
1393372800000 | 130.56 |
1393459200000 | 131.05 |
1393545600000 | 131.07 |
1393804800000 | 129.63 |
1393891200000 | 131.23 |
1393977600000 | 131.72 |
1394064000000 | 132.07 |
1394150400000 | 131.63 |
1394409600000 | 130.7 |
1394496000000 | 130.29 |
1394582400000 | 129.79 |
1394668800000 | 128.55 |
1394755200000 | 127.61 |
1395014400000 | 128.51 |
1395100800000 | 129.88 |
1395187200000 | 129.43 |
1395273600000 | 129.25 |
1395360000000 | 128.71 |
1395619200000 | 128.07 |
1395705600000 | 128.32 |
1395792000000 | 127.99 |
1395878400000 | 128.03 |
1395964800000 | 128.28 |
1396224000000 | 129.73 |
1396310400000 | 130.96 |
1396396800000 | 131.4 |
1396483200000 | 130.69 |
1396569600000 | 129.32 |
1396828800000 | 127.97 |
1396915200000 | 128.3 |
1397001600000 | 129.03 |
1397088000000 | 126.96 |
1397174400000 | 125.11 |
1397433600000 | 125.17 |
1397520000000 | 125.6 |
1397606400000 | 127.05 |
1397692800000 | 127.57 |
1398124800000 | 128.48 |
1398211200000 | 128.26 |
1398297600000 | 128.01 |
1398384000000 | 126.19 |
1398643200000 | 125.56 |
1398729600000 | 126.3 |
1398816000000 | 126.88 |
1398902400000 | 127.37 |
1398988800000 | 127.43 |
1399248000000 | 127.44 |
1399334400000 | 126.73 |
1399420800000 | 125.81 |
1399507200000 | 125.96 |
1399593600000 | 125.7 |
1399852800000 | 126.94 |
1399939200000 | 127.33 |
1400025600000 | 127.1 |
1400112000000 | 126.33 |
1400198400000 | 126.12 |
1400457600000 | 126.64 |
1400544000000 | 126.04 |
1400630400000 | 126.48 |
1400716800000 | 127.51 |
1400803200000 | 128.56 |
1401062400000 | 129.14 |
1401148800000 | 129.78 |
1401235200000 | 129.93 |
1401321600000 | 130.54 |
1401408000000 | 130.31 |
1401667200000 | 130.62 |
1401753600000 | 130.58 |
1401840000000 | 130.85 |
1401926400000 | 131.74 |
1402012800000 | 132.4 |
1402272000000 | 132.7 |
1402358400000 | 132.79 |
1402444800000 | 132.85 |
1402531200000 | 132.12 |
1402617600000 | 132.52 |
1402876800000 | 132.52 |
1402963200000 | 133.17 |
1403049600000 | 133.77 |
1403136000000 | 134.38 |
1403222400000 | 134.01 |
1403481600000 | 133.97 |
1403568000000 | 133.27 |
1403654400000 | 133.46 |
1403740800000 | 133.6 |
1403827200000 | 133.8 |
1404086400000 | 134.32 |
1404172800000 | 135.49 |
1404259200000 | 135.57 |
1404345600000 | 136.27 |
1404432000000 | 136.38 |
1404691200000 | 135.51 |
1404777600000 | 133.99 |
1404864000000 | 134.19 |
1404950400000 | 133.62 |
1405036800000 | 133.68 |
1405296000000 | 134.57 |
1405382400000 | 134.11 |
1405468800000 | 134.43 |
1405555200000 | 133.39 |
1405641600000 | 133.97 |
1405900800000 | 133.68 |
1405987200000 | 134.75 |
1406073600000 | 134.16 |
1406160000000 | 134.79 |
1406246400000 | 134.23 |
1406505600000 | 134.17 |
1406592000000 | 133.97 |
1406678400000 | 134.72 |
1406764800000 | 132.76 |
1406851200000 | 131.97 |
1407110400000 | 132.51 |
1407196800000 | 131.58 |
1407283200000 | 131.52 |
1407369600000 | 131 |
1407456000000 | 131.09 |
1407715200000 | 132.54 |
1407801600000 | 132.08 |
1407888000000 | 132.86 |
1407974400000 | 133.29 |
1408060800000 | 133.08 |
1408320000000 | 134.03 |
1408406400000 | 134.76 |
1408492800000 | 134.64 |
1408579200000 | 135.19 |
1408665600000 | 134.95 |
1408924800000 | 135.44 |
1409011200000 | 135.8 |
1409097600000 | 135.74 |
1409184000000 | 135.39 |
1409270400000 | 135.93 |
1409529600000 | 135.97 |
1409616000000 | 136.08 |
1409702400000 | 136.2 |
1409788800000 | 135.8 |
1409875200000 | 136.16 |
1410134400000 | 136.12 |
1410220800000 | 135.06 |
1410307200000 | 135.45 |
1410393600000 | 135.74 |
1410480000000 | 135.15 |
1410739200000 | 134.32 |
1410825600000 | 134.61 |
1410912000000 | 134.75 |
1410998400000 | 135.27 |
1411084800000 | 134.76 |
1411344000000 | 133.51 |
1411430400000 | 132.65 |
1411516800000 | 133.24 |
1411603200000 | 132 |
1411689600000 | 132.43 |
1411948800000 | 132.42 |
1412035200000 | 131.98 |
1412121600000 | 130.17 |
1412208000000 | 129.58 |
1412294400000 | 130.22 |
1412553600000 | 130.5 |
1412640000000 | 128.83 |
1412726400000 | 129.39 |
1412812800000 | 127.32 |
1412899200000 | 124.5 |
1413158400000 | 123.47 |
1413244800000 | 123.65 |
1413331200000 | 123.56 |
1413417600000 | 122.92 |
1413504000000 | 123.53 |
1413763200000 | 124.97 |
1413849600000 | 126.5 |
1413936000000 | 126.35 |
1414022400000 | 127.36 |
1414108800000 | 128.16 |
1414368000000 | 128.44 |
1414454400000 | 130.13 |
1414540800000 | 130.56 |
1414627200000 | 130.93 |
1414713600000 | 132.58 |
1414972800000 | 132.01 |
1415059200000 | 132.74 |
1415145600000 | 132.7 |
1415232000000 | 132.87 |
1415318400000 | 132.97 |
1415577600000 | 133.77 |
1415664000000 | 133.8 |
1415750400000 | 133.85 |
1415836800000 | 133.85 |
1415923200000 | 134.33 |
1416182400000 | 133.37 |
1416268800000 | 134.64 |
1416355200000 | 133.89 |
1416441600000 | 134.25 |
1416528000000 | 135.27 |
1416787200000 | 135.7 |
1416873600000 | 136.49 |
1416960000000 | 137.01 |
1417046400000 | 136.97 |
1417132800000 | 137.22 |
1417392000000 | 136.73 |
1417478400000 | 136.8 |
1417564800000 | 137.32 |
1417651200000 | 137.47 |
1417737600000 | 137.68 |
1417996800000 | 136.57 |
1418083200000 | 136.56 |
1418169600000 | 134.28 |
1418256000000 | 134.46 |
1418342400000 | 133.43 |
1418601600000 | 132.1 |
1418688000000 | 131.5 |
1418774400000 | 132.66 |
1418860800000 | 135.2 |
1418947200000 | 136.21 |
1419206400000 | 137.03 |
1419292800000 | 137.18 |
1419379200000 | 137.65 |
1419811200000 | 137.63 |
1419897600000 | 136.8 |
1419984000000 | 136.06 |
1420156800000 | 135.76 |
1420416000000 | 133.77 |
1420502400000 | 131.74 |
1420588800000 | 132.08 |
1420675200000 | 134.34 |
1420761600000 | 133.76 |
1421020800000 | 133.45 |
1421107200000 | 133.58 |
1421193600000 | 132.7 |
1421280000000 | 131.83 |
1421366400000 | 132.22 |
1421625600000 | 132.67 |
1421712000000 | 133.21 |
1421798400000 | 133.95 |
1421884800000 | 135.39 |
1421971200000 | 135.78 |
1422230400000 | 136 |
1422316800000 | 135.54 |
1422403200000 | 134.54 |
1422489600000 | 134.64 |
1422576000000 | 133.24 |
1422835200000 | 133.95 |
1422921600000 | 135.35 |
1423008000000 | 136.04 |
1423094400000 | 136.91 |
1423180800000 | 136.49 |
1423440000000 | 135.94 |
1423526400000 | 136.86 |
1423612800000 | 136.28 |
1423699200000 | 138.39 |
1423785600000 | 139.27 |
1424044800000 | 139.5 |
1424131200000 | 139.41 |
1424217600000 | 140.22 |
1424304000000 | 140.96 |
1424390400000 | 141.66 |
1424649600000 | 141.28 |
1424736000000 | 141.89 |
1424822400000 | 142.37 |
1424908800000 | 142.49 |
1424995200000 | 142.6 |
1425254400000 | 143.29 |
1425340800000 | 142.69 |
1425427200000 | 142.01 |
1425513600000 | 142.27 |
1425600000000 | 141.19 |
1425859200000 | 140.85 |
1425945600000 | 138.89 |
1426032000000 | 138.98 |
1426118400000 | 140.3 |
1426204800000 | 140.06 |
1426464000000 | 141.38 |
1426550400000 | 141.35 |
1426636800000 | 142.67 |
1426723200000 | 142.66 |
1426809600000 | 143.9 |
1427068800000 | 144.05 |
1427155200000 | 143.55 |
1427241600000 | 141.66 |
1427328000000 | 140.94 |
1427414400000 | 141.12 |
1427673600000 | 142.08 |
1427760000000 | 141.21 |
1427846400000 | 140.38 |
1427932800000 | 141.33 |
1428364800000 | 143.26 |
1428451200000 | 143.75 |
1428537600000 | 144.31 |
1428624000000 | 144.9 |
1428883200000 | 144.49 |
1428969600000 | 145.18 |
1429056000000 | 145.47 |
1429142400000 | 145.99 |
1429228800000 | 144.31 |
1429488000000 | 143.84 |
1429574400000 | 144.45 |
1429660800000 | 145.22 |
1429747200000 | 146.14 |
1429833600000 | 146.37 |
1430092800000 | 146.35 |
1430179200000 | 146.71 |
1430265600000 | 146.34 |
1430352000000 | 144.11 |
1430438400000 | 144.46 |
1430697600000 | 144.61 |
1430784000000 | 143.25 |
1430870400000 | 143.36 |
1430956800000 | 143.21 |
1431043200000 | 144.78 |
1431302400000 | 144.76 |
1431388800000 | 144.48 |
1431475200000 | 145.59 |
1431561600000 | 146.58 |
1431648000000 | 146.63 |
1431907200000 | 147.11 |
1431993600000 | 146.68 |
1432080000000 | 147.03 |
1432166400000 | 147.32 |
1432252800000 | 147.24 |
1432512000000 | 147.34 |
1432598400000 | 145.65 |
1432684800000 | 146.72 |
1432771200000 | 146.66 |
1432857600000 | 146.01 |
1433116800000 | 145.95 |
1433203200000 | 146.18 |
1433289600000 | 146.88 |
1433376000000 | 145.85 |
1433462400000 | 145.04 |
1433721600000 | 144.05 |
1433808000000 | 143.36 |
1433894400000 | 145.14 |
1433980800000 | 145.23 |
1434067200000 | 144.84 |
1434326400000 | 143.85 |
1434412800000 | 144.09 |
1434499200000 | 143.73 |
1434585600000 | 144.9 |
1434672000000 | 144.84 |
1434931200000 | 146.36 |
1435017600000 | 146.7 |
1435104000000 | 145.71 |
1435190400000 | 145.53 |
1435276800000 | 144.7 |
1435536000000 | 141.39 |
1435622400000 | 141.46 |
1435708800000 | 142.17 |
1435795200000 | 141.97 |
1435881600000 | 141.95 |
1436140800000 | 140.32 |
1436227200000 | 140.02 |
1436313600000 | 137.82 |
1436400000000 | 138.11 |
1436486400000 | 139.3 |
1436745600000 | 140.66 |
1436832000000 | 141.62 |
1436918400000 | 141.34 |
1437004800000 | 142.15 |
1437091200000 | 142.15 |
1437350400000 | 141.95 |
1437436800000 | 141.95 |
1437523200000 | 140.86 |
1437609600000 | 141.21 |
1437696000000 | 140.15 |
1437955200000 | 138.8 |
1438041600000 | 139.59 |
1438128000000 | 140.15 |
1438214400000 | 140.35 |
1438300800000 | 140.65 |
1438560000000 | 140.21 |
1438646400000 | 139.86 |
1438732800000 | 140.42 |
1438819200000 | 139.39 |
1438905600000 | 139.32 |
1439164800000 | 140.78 |
1439251200000 | 139.12 |
1439337600000 | 138.56 |
1439424000000 | 138.59 |
1439510400000 | 138.69 |
1439769600000 | 139.01 |
1439856000000 | 138.48 |
1439942400000 | 137.1 |
1440028800000 | 134.43 |
1440115200000 | 131.1 |
1440374400000 | 126.55 |
1440460800000 | 125.86 |
1440547200000 | 129.31 |
1440633600000 | 131.37 |
1440720000000 | 132.76 |
1440979200000 | 131.71 |
1441065600000 | 128.59 |
1441152000000 | 129.47 |
1441238400000 | 130.29 |
1441324800000 | 128.45 |
1441584000000 | 128.76 |
1441670400000 | 130.59 |
1441756800000 | 131.66 |
1441843200000 | 131.69 |
1441929600000 | 131.88 |
1442188800000 | 131.28 |
1442275200000 | 132.29 |
1442361600000 | 133.46 |
1442448000000 | 133.59 |
1442534400000 | 132.06 |
1442793600000 | 131.66 |
1442880000000 | 130.1 |
1442966400000 | 129.3 |
1443052800000 | 128.12 |
1443139200000 | 128.31 |
1443398400000 | 126.11 |
1443484800000 | 124.87 |
1443571200000 | 127.24 |
1443657600000 | 127.68 |
1443744000000 | 128.86 |
1444003200000 | 131.13 |
1444089600000 | 131.68 |
1444176000000 | 132.97 |
1444262400000 | 133.68 |
1444348800000 | 135.02 |
1444608000000 | 135.18 |
1444694400000 | 134.31 |
1444780800000 | 133.5 |
1444867200000 | 135.16 |
1444953600000 | 135.45 |
1445212800000 | 135.23 |
1445299200000 | 135.14 |
1445385600000 | 134.97 |
1445472000000 | 136.4 |
1445558400000 | 137.92 |
1445817600000 | 138.01 |
1445904000000 | 136.84 |
1445990400000 | 138.36 |
1446076800000 | 137 |
1446163200000 | 137.4 |
1446422400000 | 138.08 |
1446508800000 | 138.38 |
1446595200000 | 138.86 |
1446681600000 | 138.75 |
1446768000000 | 138.74 |
1447027200000 | 137.88 |
1447113600000 | 137.37 |
1447200000000 | 137.32 |
1447286400000 | 136.18 |
1447372800000 | 134.7 |
1447632000000 | 135.2 |
1447718400000 | 136.23 |
1447804800000 | 136.94 |
1447891200000 | 138.27 |
1447977600000 | 138.39 |
1448236800000 | 138.12 |
1448323200000 | 138.1 |
1448409600000 | 138.25 |
1448496000000 | 138.91 |
1448582400000 | 138.92 |
1448841600000 | 138.56 |
1448928000000 | 139.91 |
1449014400000 | 138.98 |
1449100800000 | 137.89 |
1449187200000 | 138.7 |
1449446400000 | 138.3 |
1449532800000 | 137.05 |
1449619200000 | 136.02 |
1449705600000 | 135.84 |
1449792000000 | 134.24 |
1450051200000 | 133.4 |
1450137600000 | 133.93 |
1450224000000 | 135.95 |
1450310400000 | 135.23 |
1450396800000 | 133.86 |
1450656000000 | 134.23 |
1450742400000 | 134.94 |
1450828800000 | 136.08 |
1450915200000 | 136.16 |
1451260800000 | 136.15 |
1451347200000 | 137.28 |
1451433600000 | 136.6 |
1451520000000 | 135.74 |
1451865600000 | 132.99 |
1451952000000 | 132.53 |
1452038400000 | 130.66 |
1452124800000 | 127.56 |
1452211200000 | 126.82 |
1452470400000 | 126.48 |
1452556800000 | 126.11 |
1452643200000 | 125.38 |
1452729600000 | 125.01 |
1452816000000 | 122.78 |
1453075200000 | 122.33 |
1453161600000 | 122.7 |
1453248000000 | 120.62 |
1453334400000 | 120.5 |
1453420800000 | 123.83 |
1453680000000 | 122.97 |
1453766400000 | 123.19 |
1453852800000 | 123.16 |
1453939200000 | 122.47 |
1454025600000 | 124.74 |
1454284800000 | 125.51 |
1454371200000 | 123.14 |
1454457600000 | 122.45 |
1454544000000 | 123.56 |
1454630400000 | 121.51 |
1454889600000 | 119.78 |
1454976000000 | 118.24 |
1455062400000 | 117.99 |
1455148800000 | 117.46 |
1455235200000 | 117.32 |
1455494400000 | 119.57 |
1455580800000 | 121.62 |
1455667200000 | 123.75 |
1455753600000 | 124.9 |
1455840000000 | 124.69 |
1456099200000 | 126.38 |
1456185600000 | 125.36 |
1456272000000 | 125.05 |
1456358400000 | 126.16 |
1456444800000 | 126.3 |
1456704000000 | 126.19 |
1456790400000 | 127.97 |
1456876800000 | 129.47 |
1456963200000 | 130.74 |
1457049600000 | 131.66 |
1457308800000 | 132.01 |
1457395200000 | 130.61 |
1457481600000 | 130.74 |
1457568000000 | 130.92 |
1457654400000 | 132.93 |
1457913600000 | 133.3 |
1458000000000 | 132.54 |
1458086400000 | 132.93 |
1458172800000 | 134.68 |
1458259200000 | 135.24 |
1458518400000 | 135.34 |
1458604800000 | 136.1 |
1458691200000 | 134.36 |
1458777600000 | 133.75 |
1459209600000 | 135.61 |
1459296000000 | 136.6 |
1459382400000 | 136.7 |
1459468800000 | 135.3 |
1459728000000 | 135.09 |
1459814400000 | 133.23 |
1459900800000 | 134.2 |
1459987200000 | 133.47 |
1460073600000 | 134.29 |
1460332800000 | 134.43 |
1460419200000 | 135.02 |
1460505600000 | 137.55 |
1460592000000 | 138.49 |
1460678400000 | 138.43 |
1460937600000 | 138 |
1461024000000 | 139.21 |
1461110400000 | 139.66 |
1461196800000 | 140.05 |
1461283200000 | 139.55 |
1461542400000 | 139.15 |
1461628800000 | 139.46 |
1461715200000 | 139.87 |
1461801600000 | 138.52 |
1461888000000 | 138.03 |
1462147200000 | 137.75 |
1462233600000 | 136.34 |
1462320000000 | 134.85 |
1462406400000 | 134.44 |
1462492800000 | 134.58 |
1462752000000 | 134.07 |
1462838400000 | 135.74 |
1462924800000 | 135.42 |
1463011200000 | 135.22 |
1463097600000 | 134.08 |
1463356800000 | 135.26 |
1463443200000 | 135.14 |
1463529600000 | 135.24 |
1463616000000 | 134.21 |
1463702400000 | 135.36 |
1463961600000 | 135.83 |
1464048000000 | 136.82 |
1464134400000 | 138.12 |
1464220800000 | 138.82 |
1464307200000 | 139.48 |
1464566400000 | 139.64 |
1464652800000 | 140.35 |
1464739200000 | 140.41 |
1464825600000 | 140.34 |
1464912000000 | 140.71 |
1465171200000 | 141.15 |
1465257600000 | 142.2 |
1465344000000 | 142.89 |
1465430400000 | 142.06 |
1465516800000 | 139.85 |
1465776000000 | 137.96 |
1465862400000 | 137.28 |
1465948800000 | 137.98 |
1466035200000 | 137.19 |
1466121600000 | 137.92 |
1466380800000 | 140.4 |
1466467200000 | 140.87 |
1466553600000 | 140.29 |
1466640000000 | 142.43 |
1466726400000 | 134.56 |
1466985600000 | 131.04 |
1467072000000 | 132.76 |
1467158400000 | 135.8 |
1467244800000 | 137.37 |
1467331200000 | 138.26 |
1467590400000 | 138.28 |
1467676800000 | 136.74 |
1467763200000 | 135.87 |
1467849600000 | 136.47 |
1467936000000 | 138.21 |
1468195200000 | 140.25 |
1468281600000 | 142.21 |
1468368000000 | 142.8 |
1468454400000 | 143.63 |
1468540800000 | 143.42 |
1468800000000 | 143.6 |
1468886400000 | 143.91 |
1468972800000 | 144.67 |
1469059200000 | 144.92 |
1469145600000 | 145.06 |
1469404800000 | 145.26 |
1469491200000 | 145.95 |
1469577600000 | 146.55 |
1469664000000 | 147.14 |
1469750400000 | 148.38 |
1470009600000 | 148.31 |
1470096000000 | 146.62 |
1470182400000 | 146.12 |
1470268800000 | 147.15 |
1470355200000 | 148.03 |
1470614400000 | 148.66 |
1470700800000 | 149.61 |
1470787200000 | 149.81 |
1470873600000 | 150.56 |
1470960000000 | 151 |
1471219200000 | 151.54 |
1471305600000 | 150.92 |
1471392000000 | 150.84 |
1471478400000 | 151.28 |
1471564800000 | 151.66 |
1471824000000 | 151.53 |
1471910400000 | 151.85 |
1471996800000 | 151.29 |
1472083200000 | 151.57 |
1472169600000 | 151.18 |
1472428800000 | 151.24 |
1472515200000 | 151.32 |
1472601600000 | 151.07 |
1472688000000 | 151.48 |
1472774400000 | 151.86 |
1473033600000 | 152.61 |
1473120000000 | 153.61 |
1473206400000 | 154.07 |
1473292800000 | 154.08 |
1473379200000 | 151.29 |
1473638400000 | 151.5 |
1473724800000 | 149.99 |
1473811200000 | 149.51 |
1473897600000 | 150.46 |
1473984000000 | 150.02 |
1474243200000 | 151.13 |
1474329600000 | 151.12 |
1474416000000 | 152.98 |
1474502400000 | 154.37 |
1474588800000 | 153.56 |
1474848000000 | 152.19 |
1474934400000 | 153.23 |
1475020800000 | 153.54 |
1475107200000 | 153.25 |
1475193600000 | 153.69 |
1475452800000 | 153.68 |
1475539200000 | 153.61 |
1475625600000 | 154.2 |
1475712000000 | 153.9 |
1475798400000 | 153.54 |
1476057600000 | 153.97 |
1476144000000 | 151.87 |
1476230400000 | 151.01 |
1476316800000 | 150.33 |
1476403200000 | 150.54 |
1476662400000 | 150.34 |
1476748800000 | 151.64 |
1476835200000 | 152.34 |
1476921600000 | 152.18 |
1477008000000 | 151.97 |
1477267200000 | 152.57 |
1477353600000 | 152.19 |
1477440000000 | 152.51 |
1477526400000 | 151.63 |
1477612800000 | 152.09 |
1477872000000 | 152.75 |
1477958400000 | 151.94 |
1478044800000 | 150.8 |
1478131200000 | 150.24 |
1478217600000 | 149.49 |
1478476800000 | 151.82 |
1478563200000 | 152.14 |
1478649600000 | 150.9 |
1478736000000 | 152.43 |
1478822400000 | 152.5 |
1479081600000 | 152.72 |
1479168000000 | 153.46 |
1479254400000 | 153.64 |
1479340800000 | 154.28 |
1479427200000 | 153.54 |
1479686400000 | 154.21 |
1479772800000 | 154.75 |
1479859200000 | 154.47 |
1479945600000 | 154.87 |
1480032000000 | 155.77 |
1480291200000 | 155.33 |
1480377600000 | 155.35 |
1480464000000 | 154.85 |
1480550400000 | 153.89 |
1480636800000 | 153.79 |
1480896000000 | 154.56 |
1480982400000 | 155.83 |
1481068800000 | 157.86 |
1481155200000 | 159.07 |
1481241600000 | 158.94 |
1481500800000 | 158.1 |
1481587200000 | 159.19 |
1481673600000 | 158.84 |
1481760000000 | 157.86 |
1481846400000 | 157.58 |
1482105600000 | 158.12 |
1482192000000 | 158.38 |
1482278400000 | 158.23 |
1482364800000 | 157.52 |
1482451200000 | 157.98 |
1482796800000 | 158.31 |
1482883200000 | 157.29 |
1482969600000 | 157.15 |
1483056000000 | 156.98 |
1483315200000 | 157.13 |
1483401600000 | 157.46 |
1483488000000 | 159.64 |
1483574400000 | 160.59 |
1483660800000 | 160.58 |
1483920000000 | 160.34 |
1484006400000 | 161.05 |
1484092800000 | 161.22 |
1484179200000 | 161.87 |
1484265600000 | 162.45 |
1484524800000 | 161.95 |
1484611200000 | 161.31 |
1484697600000 | 161.66 |
1484784000000 | 161.02 |
1484870400000 | 161.62 |
1485129600000 | 161.7 |
1485216000000 | 162.73 |
1485302400000 | 163.99 |
1485388800000 | 163.63 |
1485475200000 | 163.59 |
1485734400000 | 163.07 |
1485820800000 | 162.56 |
1485907200000 | 162.6 |
1485993600000 | 162.75 |
1486080000000 | 163.93 |
1486339200000 | 163.64 |
1486425600000 | 163.71 |
1486512000000 | 164.13 |
1486598400000 | 164.36 |
1486684800000 | 165.2 |
1486944000000 | 166.18 |
1487030400000 | 166.03 |
1487116800000 | 166.77 |
1487203200000 | 167.18 |
1487289600000 | 167.52 |
1487548800000 | 167.55 |
1487635200000 | 168.14 |
1487721600000 | 168.45 |
1487808000000 | 168.4 |
1487894400000 | 168.17 |
1488153600000 | 168.37 |
1488240000000 | 167.9 |
1488326400000 | 169.2 |
1488412800000 | 168.51 |
1488499200000 | 168.45 |
1488758400000 | 168.17 |
1488844800000 | 168.01 |
1488931200000 | 168.04 |
1489017600000 | 167.78 |
1489104000000 | 169.04 |
1489363200000 | 169.89 |
1489449600000 | 169.52 |
1489536000000 | 170.4 |
1489622400000 | 172.01 |
1489708800000 | 172.11 |
1489968000000 | 172.42 |
1490054400000 | 171.25 |
1490140800000 | 170.83 |
1490227200000 | 171.25 |
1490313600000 | 171.77 |
1490572800000 | 171.78 |
1490659200000 | 172.89 |
1490745600000 | 172.69 |
1490832000000 | 172.85 |
1490918400000 | 172.53 |
1491177600000 | 171.98 |
1491264000000 | 171.18 |
1491350400000 | 170.79 |
1491436800000 | 170.68 |
1491523200000 | 170.74 |
1491782400000 | 170.85 |
1491868800000 | 170.79 |
1491955200000 | 169.76 |
1492041600000 | 169.09 |
1492473600000 | 169.48 |
1492560000000 | 169.83 |
1492646400000 | 170.98 |
1492732800000 | 170.76 |
1492992000000 | 173.25 |
1493078400000 | 174.41 |
1493164800000 | 174.73 |
1493251200000 | 174.85 |
1493337600000 | 174.44 |
1493596800000 | 175.11 |
1493683200000 | 175.76 |
1493769600000 | 175.6 |
1493856000000 | 175.92 |
1493942400000 | 176.9 |
1494201600000 | 177.31 |
1494288000000 | 177.11 |
1494374400000 | 177.88 |
1494460800000 | 177.45 |
1494547200000 | 177.53 |
1494806400000 | 178.53 |
1494892800000 | 179.38 |
1494979200000 | 176.73 |
1495065600000 | 176.54 |
1495152000000 | 177.89 |
1495411200000 | 179.33 |
1495497600000 | 179.26 |
1495584000000 | 179.62 |
1495670400000 | 180.98 |
1495756800000 | 181.07 |
1496016000000 | 180.96 |
1496102400000 | 181.13 |
1496188800000 | 181.17 |
1496275200000 | 182.56 |
1496361600000 | 184.15 |
1496620800000 | 183.86 |
1496707200000 | 183.51 |
1496793600000 | 183.64 |
1496880000000 | 183.79 |
1496966400000 | 182.12 |
1497225600000 | 181.57 |
1497312000000 | 182.32 |
1497398400000 | 182.3 |
1497484800000 | 180.78 |
1497571200000 | 181.22 |
1497830400000 | 182.76 |
1497916800000 | 181.75 |
1498003200000 | 182.21 |
1498089600000 | 182.48 |
1498176000000 | 182.98 |
1498435200000 | 183.17 |
1498521600000 | 181.86 |
1498608000000 | 182.86 |
1498694400000 | 181.37 |
1498780800000 | 180.85 |
1499040000000 | 180.41 |
1499126400000 | 179.9 |
1499212800000 | 180.93 |
1499299200000 | 179.51 |
1499385600000 | 180.27 |
1499644800000 | 181.27 |
1499731200000 | 181.88 |
1499817600000 | 183.52 |
1499904000000 | 183.69 |
1499990400000 | 184.84 |
1500249600000 | 184.98 |
1500336000000 | 185.31 |
1500422400000 | 186.15 |
1500508800000 | 186.2 |
1500595200000 | 186.05 |
1500854400000 | 185.87 |
1500940800000 | 186.44 |
1501027200000 | 186.5 |
1501113600000 | 186.08 |
1501200000000 | 185.67 |
1501459200000 | 185.53 |
1501545600000 | 186.35 |
1501632000000 | 186.24 |
1501718400000 | 186.11 |
1501804800000 | 185.94 |
1502064000000 | 186.46 |
1502150400000 | 185.91 |
1502236800000 | 185.17 |
1502323200000 | 182.74 |
1502409600000 | 182.79 |
1502668800000 | 183.89 |
1502755200000 | 183.64 |
1502841600000 | 184.13 |
1502928000000 | 182.67 |
1503014400000 | 181.81 |
1503273600000 | 181.73 |
1503360000000 | 183.32 |
1503446400000 | 183.2 |
1503532800000 | 183.14 |
1503619200000 | 183.85 |
1503878400000 | 184.23 |
1503964800000 | 184.05 |
1504051200000 | 184.79 |
1504137600000 | 185.82 |
1504224000000 | 186.22 |
1504483200000 | 185.77 |
1504569600000 | 184.96 |
1504656000000 | 185.16 |
1504742400000 | 185.79 |
1504828800000 | 185.39 |
1505088000000 | 187.03 |
1505174400000 | 187.81 |
1505260800000 | 187.66 |
1505347200000 | 187.23 |
1505433600000 | 188.04 |
1505692800000 | 188.78 |
1505779200000 | 189.51 |
1505865600000 | 189.59 |
1505952000000 | 188.99 |
1506038400000 | 189.59 |
1506297600000 | 188.28 |
1506384000000 | 187.78 |
1506470400000 | 188.81 |
1506556800000 | 189.17 |
1506643200000 | 190.19 |
1506902400000 | 191.2 |
1506988800000 | 191.92 |
1507075200000 | 192.21 |
1507161600000 | 192.49 |
1507248000000 | 192.93 |
1507507200000 | 192.87 |
1507593600000 | 193.82 |
1507680000000 | 193.98 |
1507766400000 | 194.08 |
1507852800000 | 195.04 |
1508112000000 | 195.42 |
1508198400000 | 194.9 |
1508284800000 | 195.07 |
1508371200000 | 195.19 |
1508457600000 | 195.35 |
1508716800000 | 195.13 |
1508803200000 | 195.9 |
1508889600000 | 195.14 |
1508976000000 | 195.5 |
1509062400000 | 196.85 |
1509321600000 | 196.7 |
1509408000000 | 197.56 |
1509494400000 | 197.8 |
1509580800000 | 197.94 |
1509667200000 | 198.48 |
1509926400000 | 198.52 |
1510012800000 | 198.7 |
1510099200000 | 199.31 |
1510185600000 | 197.88 |
1510272000000 | 197.79 |
1510531200000 | 197.17 |
1510617600000 | 197.13 |
1510704000000 | 195.82 |
1510790400000 | 198.24 |
1510876800000 | 198.47 |
1511136000000 | 199.22 |
1511222400000 | 200.74 |
1511308800000 | 201.3 |
1511395200000 | 201.69 |
1511481600000 | 202.24 |
1511740800000 | 201.46 |
1511827200000 | 202.25 |
1511913600000 | 200.56 |
1512000000000 | 201.21 |
1512086400000 | 199.97 |
1512345600000 | 198.89 |
1512432000000 | 198.34 |
1512518400000 | 197.5 |
1512604800000 | 198.5 |
1512691200000 | 199.31 |
1512950400000 | 200.22 |
1513036800000 | 200.11 |
1513123200000 | 200.49 |
1513209600000 | 200.14 |
1513296000000 | 200.76 |
1513555200000 | 202.93 |
1513641600000 | 202.29 |
1513728000000 | 202.59 |
1513814400000 | 202.35 |
1513900800000 | 202.49 |
1514332800000 | 203.31 |
1514419200000 | 203.79 |
1514505600000 | 203.38 |
1514851200000 | 205.02 |
1514937600000 | 206.39 |
1515024000000 | 208.43 |
1515110400000 | 209.88 |
1515369600000 | 210.42 |
1515456000000 | 210.93 |
1515542400000 | 210.94 |
1515628800000 | 211.96 |
1515715200000 | 213.11 |
1515974400000 | 213.69 |
1516060800000 | 213.31 |
1516147200000 | 214.29 |
1516233600000 | 213.96 |
1516320000000 | 215.63 |
1516579200000 | 216.67 |
1516665600000 | 217.89 |
1516752000000 | 217.5 |
1516838400000 | 217.14 |
1516924800000 | 218.74 |
1517184000000 | 217.93 |
1517270400000 | 216.11 |
1517356800000 | 217 |
1517443200000 | 217.29 |
1517529600000 | 213.75 |
1517788800000 | 207.81 |
1517875200000 | 206.23 |
1517961600000 | 206.37 |
1518048000000 | 201.68 |
1518134400000 | 201.28 |
1518393600000 | 203.53 |
1518480000000 | 204.2 |
1518566400000 | 206.62 |
1518652800000 | 209.46 |
1518739200000 | 209.92 |
1518998400000 | 210.62 |
1519084800000 | 210.07 |
1519171200000 | 209.99 |
1519257600000 | 209.48 |
1519344000000 | 212.15 |
1519603200000 | 214.11 |
1519689600000 | 213.1 |
1519776000000 | 212.03 |
1519862400000 | 209.47 |
1519948800000 | 209.95 |
1520208000000 | 210.96 |
1520294400000 | 213.28 |
1520380800000 | 213.96 |
1520467200000 | 215.2 |
1520553600000 | 217.22 |
1520812800000 | 218.21 |
1520899200000 | 217.35 |
1520985600000 | 217.05 |
1521072000000 | 217.25 |
1521158400000 | 217.18 |
1521417600000 | 214.26 |
1521504000000 | 214.44 |
1521590400000 | 214.53 |
1521676800000 | 211.87 |
1521763200000 | 207.15 |
1522022400000 | 210.18 |
1522108800000 | 209.06 |
1522195200000 | 207.07 |
1522281600000 | 208.78 |
1522713600000 | 209.32 |
1522800000000 | 209.99 |
1522886400000 | 211.42 |
1522972800000 | 208.96 |
1523232000000 | 209.54 |
1523318400000 | 212.61 |
1523404800000 | 212.55 |
1523491200000 | 213.38 |
1523577600000 | 213.16 |
1523836800000 | 213.84 |
1523923200000 | 215.9 |
1524009600000 | 216.9 |
1524096000000 | 216.21 |
1524182400000 | 215.14 |
1524441600000 | 214.48 |
1524528000000 | 212.83 |
1524614400000 | 211.46 |
1524700800000 | 212.59 |
1524787200000 | 212.46 |
1525046400000 | 212.16 |
1525132800000 | 211.77 |
1525219200000 | 210.78 |
1525305600000 | 210.65 |
1525392000000 | 212.24 |
1525651200000 | 213.19 |
1525737600000 | 213.85 |
1525824000000 | 214.81 |
1525910400000 | 216.25 |
1525996800000 | 216.63 |
1526256000000 | 216.59 |
1526342400000 | 215.07 |
1526428800000 | 215.53 |
1526515200000 | 215.89 |
1526601600000 | 215.91 |
1526860800000 | 216.55 |
1526947200000 | 216.42 |
1527033600000 | 216.22 |
1527120000000 | 215.81 |
1527206400000 | 215.36 |
1527465600000 | 215.23 |
1527552000000 | 213.26 |
1527638400000 | 213.82 |
1527724800000 | 213.9 |
1527811200000 | 215.72 |
1528070400000 | 217.71 |
1528156800000 | 218.17 |
1528243200000 | 220.09 |
1528329600000 | 220.03 |
1528416000000 | 219.98 |
1528675200000 | 220.4 |
1528761600000 | 220.65 |
1528848000000 | 220.31 |
1528934400000 | 220.24 |
1529020800000 | 219.32 |
1529280000000 | 218.25 |
1529366400000 | 215.92 |
1529452800000 | 216.69 |
1529539200000 | 215.09 |
1529625600000 | 214.4 |
1529884800000 | 211.03 |
1529971200000 | 211.23 |
1530057600000 | 209.1699 |
1530144000000 | 209.55 |
1530230400000 | 210.74 |
1530489600000 | 210.3 |
1530576000000 | 209.85 |
1530662400000 | 209.57 |
1530748800000 | 210.46 |
1530835200000 | 212.43 |
1531094400000 | 214.31 |
1531180800000 | 214.86 |
1531267200000 | 212.95 |
1531353600000 | 214.86 |
1531440000000 | 215.5 |
1531699200000 | 215.34 |
1531785600000 | 216.35 |
1531872000000 | 216.77 |
1531958400000 | 216.13 |
1532044800000 | 216.17 |
1532304000000 | 215.87 |
1532390400000 | 216.15 |
1532476800000 | 217.34 |
1532563200000 | 217.75 |
1532649600000 | 216.73 |
1532908800000 | 214.6 |
1532995200000 | 214.9 |
1533081600000 | 215.01 |
1533168000000 | 215.33 |
1533254400000 | 215.79 |
1533513600000 | 216.25 |
1533600000000 | 217.48 |
1533686400000 | 217.94 |
1533772800000 | 218.21 |
1533859200000 | 215.97 |
1534118400000 | 213.98 |
1534204800000 | 215.38 |
1534291200000 | 212.89 |
1534377600000 | 213.91 |
1534464000000 | 214.71 |
1534723200000 | 215.48 |
1534809600000 | 216.54 |
1534896000000 | 217.37 |
1534982400000 | 216.93 |
1535068800000 | 218.79 |
1535328000000 | 220.9 |
1535414400000 | 221.65 |
1535500800000 | 222.61 |
1535587200000 | 221.85 |
1535673600000 | 221.66 |
1535932800000 | 221.09 |
1536019200000 | 220.45 |
1536105600000 | 218.35 |
1536192000000 | 217.67 |
1536278400000 | 217.05 |
1536537600000 | 217.34 |
1536624000000 | 217.94 |
1536710400000 | 218.02 |
1536796800000 | 218.87 |
1536883200000 | 220.32 |
1537142400000 | 218.86 |
1537228800000 | 220.18 |
1537315200000 | 220.58 |
1537401600000 | 221.75 |
1537488000000 | 222.17 |
1537747200000 | 221.55 |
1537833600000 | 221.55 |
1537920000000 | 221.18 |
1538006400000 | 221.02 |
1538092800000 | 221.27 |
1538352000000 | 220.84 |
1538438400000 | 219.72 |
1538524800000 | 219.42 |
1538611200000 | 217.44 |
1538697600000 | 215.08 |
1538956800000 | 213.7 |
1539043200000 | 211.55 |
1539129600000 | 206.85 |
1539216000000 | 202.13 |
1539302400000 | 205.15 |
1539561600000 | 204.27 |
1539648000000 | 208.3 |
1539734400000 | 208.65 |
1539820800000 | 205.74 |
1539907200000 | 204.34 |
1540166400000 | 204.48 |
1540252800000 | 202.13 |
1540339200000 | 197.4199 |
1540425600000 | 198.04 |
1540512000000 | 195.59 |
1540771200000 | 194.1399 |
1540857600000 | 196.65 |
1540944000000 | 200.68 |
1541030400000 | 203.33 |
1541116800000 | 204.31 |
1541376000000 | 203.48 |
1541462400000 | 204.52 |
1541548800000 | 206.61 |
1541635200000 | 206.93 |
1541721600000 | 204.3 |
1541980800000 | 200.88 |
1542067200000 | 200.4 |
1542153600000 | 200.06 |
1542240000000 | 201.94 |
1542326400000 | 201.65 |
1542585600000 | 198.91 |
1542672000000 | 195.83 |
1542758400000 | 196.97 |
1542844800000 | 196.94 |
1542931200000 | 196.74 |
1543190400000 | 199.43 |
1543276800000 | 199.55 |
1543363200000 | 203.04 |
1543449600000 | 203.53 |
1543536000000 | 204 |
1543795200000 | 206.98 |
1543881600000 | 201.77 |
1543968000000 | 200.7 |
1544054400000 | 198.97 |
1544140800000 | 196.33 |
1544400000000 | 195.02 |
1544486400000 | 194.79 |
1544572800000 | 197.59 |
1544659200000 | 197.16 |
1544745600000 | 194.33 |
1545004800000 | 191.73 |
1545091200000 | 191.54 |
1545177600000 | 190.34 |
1545264000000 | 186.71 |
1545350400000 | 183.13 |
1545609600000 | 181.04 |
1545868800000 | 186.4199 |
1545955200000 | 187.36 |
1546214400000 | 188.69 |
1546387200000 | 188.95 |
1546473600000 | 185.9199 |
1546560000000 | 189.9 |
1546819200000 | 193.3 |
1546905600000 | 195.12 |
1546992000000 | 197.51 |
1547078400000 | 198.23 |
1547164800000 | 198.49 |
1547424000000 | 197.54 |
1547510400000 | 199.59 |
1547596800000 | 199.43 |
1547683200000 | 200.26 |
1547769600000 | 202.79 |
1548028800000 | 202.86 |
1548115200000 | 200.4199 |
1548201600000 | 200.4 |
1548288000000 | 202.51 |
1548374400000 | 205.75 |
1548633600000 | 204.56 |
1548720000000 | 203.86 |
1548806400000 | 205.48 |
1548892800000 | 207.41 |
1548979200000 | 207.6699 |
1549238400000 | 208.46 |
1549324800000 | 209.61 |
1549411200000 | 210.24 |
1549497600000 | 207.75 |
1549584000000 | 207.03 |
1549843200000 | 207.32 |
1549929600000 | 210.25 |
1550016000000 | 211.31 |
1550102400000 | 211.66 |
1550188800000 | 212.94 |
1550448000000 | 213.69 |
1550534400000 | 213.81 |
1550620800000 | 214.57 |
1550707200000 | 214.34 |
1550793600000 | 216.13 |
1551052800000 | 217.12 |
1551139200000 | 216.78 |
1551225600000 | 216.64 |
1551312000000 | 215.25 |
1551398400000 | 216.3 |
1551657600000 | 215.82 |
1551744000000 | 214.66 |
1551830400000 | 213.55 |
1551916800000 | 211.26 |
1552003200000 | 209.7 |
1552262400000 | 212.5 |
1552348800000 | 213.42 |
1552435200000 | 214.02 |
1552521600000 | 213.68 |
1552608000000 | 215.22 |
1552867200000 | 216.46 |
1552953600000 | 216.97 |
1553040000000 | 215.94 |
1553126400000 | 218.3 |
1553212800000 | 214.75 |
1553472000000 | 212.74 |
1553558400000 | 214.51 |
1553644800000 | 213.38 |
1553731200000 | 213.36 |
1553817600000 | 215.22 |
1554076800000 | 218.61 |
1554163200000 | 218.9 |
1554249600000 | 220.77 |
1554336000000 | 220.6 |
1554422400000 | 221.68 |
1554681600000 | 222.27 |
1554768000000 | 221.67 |
1554854400000 | 222.72 |
1554940800000 | 222.79 |
1555027200000 | 224.01 |
1555286400000 | 224.45 |
1555372800000 | 225.57 |
1555459200000 | 226.19 |
1555545600000 | 225.8 |
1555977600000 | 227.03 |
1556064000000 | 226.84 |
1556150400000 | 225.25 |
1556236800000 | 225.57 |
1556496000000 | 225.91 |
1556582400000 | 225.99 |
1556668800000 | 224.83 |
1556755200000 | 224.52 |
1556841600000 | 226.17 |
1557100800000 | 224.91 |
1557187200000 | 221.38 |
1557273600000 | 220.71 |
1557360000000 | 217.83 |
1557446400000 | 218.11 |
1557705600000 | 212.92 |
1557792000000 | 214.53 |
1557878400000 | 215.77 |
1557964800000 | 216.69 |
1558051200000 | 215.14 |
1558310400000 | 213.34 |
1558396800000 | 214.96 |
1558483200000 | 214.4 |
1558569600000 | 211.46 |
1558656000000 | 211.73 |
1558915200000 | 211.83 |
1559001600000 | 211.69 |
1559088000000 | 210.26 |
1559174400000 | 210.78 |
1559260800000 | 208.4 |
1559520000000 | 207.9199 |
1559606400000 | 212.24 |
1559692800000 | 214.27 |
1559779200000 | 214.69 |
1559865600000 | 216.83 |
1560124800000 | 218.53 |
1560211200000 | 218.99 |
1560297600000 | 218.21 |
1560384000000 | 218.55 |
1560470400000 | 217.33 |
1560729600000 | 217.06 |
1560816000000 | 219.47 |
1560902400000 | 221.26 |
1560988800000 | 223.71 |
1561075200000 | 222.65 |
1561334400000 | 222.58 |
1561420800000 | 220.76 |
1561507200000 | 221.16 |
1561593600000 | 223.04 |
1561680000000 | 224.28 |
1561939200000 | 226.26 |
1562025600000 | 226.68 |
1562112000000 | 227.22 |
1562198400000 | 227.62 |
1562284800000 | 226.72 |
1562544000000 | 224.87 |
1562630400000 | 224.83 |
1562716800000 | 225.45 |
1562803200000 | 226.3 |
1562889600000 | 227.9 |
1563148800000 | 228.07 |
1563235200000 | 227.31 |
1563321600000 | 226.06 |
1563408000000 | 225.08 |
1563494400000 | 225.67 |
1563753600000 | 226.09 |
1563840000000 | 228.15 |
1563926400000 | 230.51 |
1564012800000 | 229.18 |
1564099200000 | 230.23 |
1564358400000 | 228.93 |
1564444800000 | 228.54 |
1564531200000 | 226.52 |
1564617600000 | 224.89 |
1564704000000 | 221.33 |
1564963200000 | 215.36 |
1565049600000 | 216.39 |
1565136000000 | 217.1 |
1565222400000 | 221.07 |
1565308800000 | 219.11 |
1565568000000 | 217.2 |
1565654400000 | 218.01 |
1565740800000 | 214.11 |
1565827200000 | 212.84 |
1565913600000 | 215.65 |
1566172800000 | 218.04 |
1566259200000 | 217.52 |
1566345600000 | 219.3 |
1566432000000 | 218.96 |
1566518400000 | 215.44 |
1566777600000 | 215.21 |
1566864000000 | 215.49 |
1566950400000 | 216.04 |
1567036800000 | 218.11 |
1567123200000 | 219.77 |
1567382400000 | 219.58 |
1567468800000 | 217.94 |
1567555200000 | 220.46 |
1567641600000 | 224.16 |
1567728000000 | 225.23 |
1567987200000 | 225.69 |
1568073600000 | 225.91 |
1568160000000 | 227.81 |
1568246400000 | 228.21 |
1568332800000 | 228.64 |
1568592000000 | 228.4 |
1568678400000 | 228.67 |
1568764800000 | 228.09 |
1568851200000 | 228 |
1568937600000 | 226.76 |
1569196800000 | 226.81 |
1569283200000 | 224.39 |
1569369600000 | 225.29 |
1569456000000 | 224.8 |
1569542400000 | 223.15 |
1569801600000 | 223.65 |
1569888000000 | 222.02 |
1569974400000 | 218.82 |
1570060800000 | 219.74 |
1570147200000 | 221.67 |
1570406400000 | 221.47 |
1570492800000 | 218.65 |
1570579200000 | 219.77 |
1570665600000 | 220.41 |
1570752000000 | 223.88 |
1571011200000 | 224.21 |
1571097600000 | 226.66 |
1571184000000 | 226.63 |
1571270400000 | 227.51 |
1571356800000 | 226.04 |
1571616000000 | 227.88 |
1571702400000 | 227.57 |
1571788800000 | 227.75 |
1571875200000 | 229.03 |
1571961600000 | 229.77 |
1572220800000 | 231.54 |
1572307200000 | 231.78 |
1572393600000 | 231.83 |
1572480000000 | 231.33 |
1572566400000 | 233.54 |
1572825600000 | 235.3 |
1572912000000 | 236.32 |
1572998400000 | 235.75 |
1573084800000 | 236.57 |
1573171200000 | 237.43 |
1573430400000 | 237.19 |
1573516800000 | 238.03 |
1573603200000 | 237.49 |
1573689600000 | 237.6 |
1573776000000 | 239.3 |
1574035200000 | 239.44 |
1574121600000 | 239.12 |
1574208000000 | 238.29 |
1574294400000 | 237.28 |
1574380800000 | 238.14 |
1574640000000 | 240.26 |
1574726400000 | 240.26 |
1574812800000 | 241.28 |
1574899200000 | 241 |
1574985600000 | 239.85 |
1575244800000 | 237.98 |
1575331200000 | 237.07 |
1575417600000 | 237.94 |
1575504000000 | 238.29 |
1575590400000 | 239.8 |
1575849600000 | 239.27 |
1575936000000 | 239.15 |
1576022400000 | 239.82 |
1576108800000 | 241.64 |
1576195200000 | 242.56 |
1576454400000 | 244.16 |
1576540800000 | 244.31 |
1576627200000 | 244.29 |
1576713600000 | 245.12 |
1576800000000 | 245.55 |
1577059200000 | 245.96 |
1577145600000 | 245.97 |
1577404800000 | 246.41 |
1577664000000 | 245.15 |
1577750400000 | 245.81 |
1577923200000 | 248.02 |
1578009600000 | 246.6 |
1578268800000 | 246.02 |
1578355200000 | 246.97 |
1578441600000 | 247.08 |
1578528000000 | 249.22 |
1578614400000 | 248.85 |
1578873600000 | 250.53 |
1578960000000 | 250.52 |
1579046400000 | 250.42 |
1579132800000 | 252.47 |
1579219200000 | 253.23 |
1579478400000 | 253.48 |
1579564800000 | 252.53 |
1579651200000 | 252.85 |
1579737600000 | 252.84 |
1579824000000 | 251.55 |
1580083200000 | 247.19 |
1580169600000 | 248.79 |
1580256000000 | 247.85 |
1580342400000 | 246.4 |
1580428800000 | 243.17 |
1580688000000 | 244.05 |
1580774400000 | 248.02 |
1580860800000 | 249.35 |
1580947200000 | 251.77 |
1581033600000 | 249.67 |
1581292800000 | 250.13 |
1581379200000 | 251.49 |
1581465600000 | 253.79 |
1581552000000 | 253.68 |
1581638400000 | 253.41 |
1581897600000 | 253.3 |
1581984000000 | 252.42 |
1582070400000 | 253.4 |
1582156800000 | 253.44 |
1582243200000 | 251.03 |
1582502400000 | 243.92 |
1582588800000 | 237.54 |
1582675200000 | 235.68 |
1582761600000 | 228.45 |
1582848000000 | 225.88 |
1583107200000 | 231.01 |
1583193600000 | 227.29 |
1583280000000 | 232.39 |
1583366400000 | 227.5 |
1583452800000 | 222.31 |
1583712000000 | 206.12 |
1583798400000 | 211.89 |
1583884800000 | 203.06 |
1583971200000 | 183.96 |
1584057600000 | 191.46 |
1584316800000 | 173.82 |
1584403200000 | 178.4199 |
1584489600000 | 168.56 |
1584576000000 | 171.19 |
1584662400000 | 168.57 |
1584921600000 | 166.61 |
1585008000000 | 182.08 |
1585094400000 | 187.57 |
1585180800000 | 195.41 |
1585267200000 | 191.6399 |
1585526400000 | 194.3 |
1585612800000 | 192.78 |
1585699200000 | 184.12 |
1585785600000 | 185.33 |
1585872000000 | 182.1 |
1586131200000 | 193.61 |
1586217600000 | 195.4199 |
1586304000000 | 200.82 |
1586390400000 | 203.2 |
1586822400000 | 206.96 |
1586908800000 | 202.34 |
1586995200000 | 202.62 |
1587081600000 | 208.4 |
1587340800000 | 207.26 |
1587427200000 | 200.57 |
1587513600000 | 203.79 |
1587600000000 | 205.29 |
1587686400000 | 206.74 |
1587945600000 | 212.39 |
1588032000000 | 212.99 |
1588118400000 | 219.69 |
1588204800000 | 217.43 |
1588291200000 | 210.9 |
1588550400000 | 210.07 |
1588636800000 | 211.66 |
1588723200000 | 212.46 |
1588809600000 | 215.87 |
1588896000000 | 221.09 |
1589155200000 | 220.89 |
1589241600000 | 216.99 |
1589328000000 | 212.47 |
1589414400000 | 212.23 |
1589500800000 | 213.64 |
1589760000000 | 220.48 |
1589846400000 | 220.61 |
1589932800000 | 224.75 |
1590019200000 | 223.34 |
1590105600000 | 223.56 |
1590364800000 | 224.88 |
1590451200000 | 228.95 |
1590537600000 | 231.61 |
1590624000000 | 231.07 |
1590710400000 | 232.15 |
1590969600000 | 234.93 |
1591056000000 | 237.07 |
1591142400000 | 241.02 |
1591228800000 | 240.45 |
1591315200000 | 245.37 |
1591574400000 | 249.99 |
1591660800000 | 247.42 |
1591747200000 | 245.22 |
1591833600000 | 231.62 |
1591920000000 | 233.14 |
1592179200000 | 234.16 |
1592265600000 | 240.2 |
1592352000000 | 239.4 |
1592438400000 | 239.64 |
1592524800000 | 239.1 |
1592784000000 | 240.46 |
1592870400000 | 242.03 |
1592956800000 | 236.5 |
1593043200000 | 237.68 |
1593129600000 | 235.46 |
1593388800000 | 236.5 |
1593475200000 | 239.65 |
1593561600000 | 239.66 |
1593648000000 | 241.67 |
1593734400000 | 242.27 |
1593993600000 | 246.64 |
1594080000000 | 243.6 |
1594166400000 | 245.04 |
1594252800000 | 244.26 |
1594339200000 | 245.05 |
1594598400000 | 243.64 |
1594684800000 | 245.05 |
1594771200000 | 248.89 |
1594857600000 | 247.89 |
1594944000000 | 248.63 |
1595203200000 | 251.92 |
1595289600000 | 253.27 |
1595376000000 | 253.79 |
1595462400000 | 252.76 |
1595548800000 | 250.11 |
1595808000000 | 253.2 |
1595894400000 | 251.12 |
1595980800000 | 253.24 |
1596067200000 | 252.82 |
1596153600000 | 252.12 |
1596412800000 | 256.14 |
1596499200000 | 258.19 |
1596585600000 | 260.99 |
1596672000000 | 261.79 |
1596758400000 | 262.46 |
1597017600000 | 263.3399 |
1597104000000 | 262.7799 |
1597190400000 | 264.73 |
1597276800000 | 265.38 |
1597363200000 | 264.5899 |
1597622400000 | 265.63 |
1597708800000 | 265.3 |
1597795200000 | 265.37 |
1597881600000 | 263.2799 |
1597968000000 | 263.4 |
1598227200000 | 266.63 |
1598313600000 | 267.7 |
1598400000000 | 270.0899 |
1598486400000 | 269.33 |
1598572800000 | 271.3399 |
1598832000000 | 270.5299 |
1598918400000 | 272.75 |
1599004800000 | 276.11 |
1599091200000 | 267.76 |
1599177600000 | 264.6 |
1599436800000 | 265.12 |
1599523200000 | 260.0899 |
1599609600000 | 263.49 |
1599696000000 | 261.92 |
1599782400000 | 261.82 |
1600041600000 | 266.22 |
1600128000000 | 267.33 |
1600214400000 | 267.41 |
1600300800000 | 265.41 |
1600387200000 | 265.22 |
1600646400000 | 261.69 |
1600732800000 | 262.48 |
1600819200000 | 258.5 |
1600905600000 | 256.5 |
1600992000000 | 259.19 |
1601251200000 | 264.45 |
1601337600000 | 264.51 |
1601424000000 | 264.24 |
1601510400000 | 266.46 |
1601596800000 | 264.79 |
1601856000000 | 269.5899 |
1601942400000 | 268.66 |
1602028800000 | 272.27 |
1602115200000 | 274.8399 |
1602201600000 | 276.66 |
1602460800000 | 278.52 |
1602547200000 | 278.36 |
1602633600000 | 276.54 |
1602720000000 | 275.2 |
1602806400000 | 274.55 |
1603065600000 | 273.48 |
1603152000000 | 273.72 |
1603238400000 | 273.39 |
1603324800000 | 273.83 |
1603411200000 | 274.43 |
1603670400000 | 269.42 |
1603756800000 | 268.85 |
1603843200000 | 261.4 |
1603929600000 | 262.0899 |
1604016000000 | 257.93 |
1604275200000 | 260.65 |
1604361600000 | 266.12 |
1604448000000 | 269.85 |
1604534400000 | 276.88 |
1604620800000 | 278.08 |
1604880000000 | 281.68 |
1604966400000 | 281.46 |
1605052800000 | 283.96 |
1605139200000 | 281.76 |
1605225600000 | 284.99 |
1605484800000 | 289.2799 |
1605571200000 | 290.31 |
1605657600000 | 289.8 |
1605744000000 | 291.75 |
1605830400000 | 292.29 |
1606089600000 | 295.45 |
1606176000000 | 299.66 |
1606262400000 | 299.7799 |
1606348800000 | 300.5899 |
1606435200000 | 302.79 |
1606694400000 | 299.99 |
1606780800000 | 302.97 |
1606867200000 | 304.71 |
1606953600000 | 306.66 |
1607040000000 | 311.31 |
1607299200000 | 310.87 |
1607385600000 | 312.04 |
1607472000000 | 310.82 |
1607558400000 | 311.67 |
1607644800000 | 311.13 |
1607904000000 | 311.75 |
1607990400000 | 314.75 |
1608076800000 | 315.46 |
1608163200000 | 318.15 |
1608249600000 | 318.5299 |
1608508800000 | 315.93 |
1608595200000 | 315.96 |
1608681600000 | 317.64 |
1608768000000 | 318.37 |
1609113600000 | 319.46 |
1609200000000 | 318.68 |
1609286400000 | 320.06 |
1609372800000 | 320.57 |
1609718400000 | 318.86 |
1609804800000 | 322.36 |
1609891200000 | 324.47 |
1609977600000 | 328.87 |
1610064000000 | 332.29 |
1610323200000 | 331.2799 |
1610409600000 | 333.2 |
1610496000000 | 332.72 |
1610582400000 | 334.89 |
1610668800000 | 331.5 |
1610928000000 | 330.58 |
1611014400000 | 334.44 |
1611100800000 | 337.22 |
1611187200000 | 337.76 |
1611273600000 | 336.74 |
1611532800000 | 337.36 |
1611619200000 | 336.7 |
1611705600000 | 333.43 |
1611792000000 | 331.6 |
1611878400000 | 325.42 |
1612137600000 | 331.8 |
1612224000000 | 336.42 |
1612310400000 | 337.98 |
1612396800000 | 340.43 |
1612483200000 | 343.1 |
1612742400000 | 348.26 |
1612828800000 | 350.16 |
1612915200000 | 350.45 |
1613001600000 | 352.55 |
1613088000000 | 354.39 |
1613347200000 | 355.08 |
1613433600000 | 354.15 |
1613520000000 | 351.71 |
1613606400000 | 348.76 |
1613692800000 | 351.43 |
1613952000000 | 347.88 |
1614038400000 | 346.71 |
1614124800000 | 348.7799 |
1614211200000 | 343.95 |
1614297600000 | 339.77 |
1614556800000 | 348.5299 |
1614643200000 | 345.58 |
1614729600000 | 343.0299 |
1614816000000 | 335.86 |
1614902400000 | 338.65 |
1615161600000 | 336.21 |
1615248000000 | 341.37 |
1615334400000 | 343.35 |
1615420800000 | 349.63 |
1615507200000 | 350.6 |
1615766400000 | 353.81 |
1615852800000 | 352.94 |
1615939200000 | 353.55 |
1616025600000 | 348.7 |
1616112000000 | 349.14 |
1616371200000 | 350.48 |
1616457600000 | 345.39 |
1616544000000 | 340.47 |
1616630400000 | 342.67 |
1616716800000 | 348.82 |
1616976000000 | 346.91 |
1617062400000 | 347.62 |
1617148800000 | 349.3399 |
1617235200000 | 354.07 |
1617667200000 | 358.68 |
1617753600000 | 358.66 |
1617840000000 | 360.56 |
1617926400000 | 361.1 |
1618185600000 | 359.8399 |
1618272000000 | 361.01 |
1618358400000 | 360.96 |
1618444800000 | 364.2 |
1618531200000 | 365.21 |
1618790400000 | 363.02 |
1618876800000 | 358.62 |
1618963200000 | 359.79 |
1619049600000 | 360.38 |
1619136000000 | 364.32 |
1619395200000 | 367.4 |
1619481600000 | 366.89 |
1619568000000 | 366.11 |
1619654400000 | 366.01 |
1619740800000 | 361.3399 |
1620000000000 | 360.56 |
1620086400000 | 356.01 |
1620172800000 | 356.29 |
1620259200000 | 357.3399 |
1620345600000 | 361.43 |
1620604800000 | 357.85 |
1620691200000 | 354.11 |
1620777600000 | 345.69 |
1620864000000 | 346.08 |
1620950400000 | 352.83 |
1621209600000 | 351.63 |
1621296000000 | 353 |
1621382400000 | 351.56 |
1621468800000 | 355.17 |
1621555200000 | 356.22 |
1621814400000 | 359.83 |
1621900800000 | 360.6 |
1621987200000 | 363.04 |
1622073600000 | 364.45 |
1622160000000 | 365.6 |
1622419200000 | 365.69 |
1622505600000 | 367.58 |
1622592000000 | 368.7 |
1622678400000 | 367.9 |
1622764800000 | 371.3399 |
1623024000000 | 372.81 |
1623110400000 | 373.76 |
1623196800000 | 371.76 |
1623283200000 | 373.13 |
1623369600000 | 374.83 |
1623628800000 | 375.08 |
1623715200000 | 374.69 |
1623801600000 | 373.49 |
1623888000000 | 371.72 |
1623974400000 | 367.36 |
1624233600000 | 368.17 |
1624320000000 | 370.69 |
1624406400000 | 371.14 |
1624492800000 | 373.93 |
1624579200000 | 375.52 |
1624838400000 | 376.04 |
1624924800000 | 375.87 |
1625011200000 | 374.96 |
1625097600000 | 374.22 |
1625184000000 | 375.93 |
1625443200000 | 376.96 |
1625529600000 | 375.5 |
1625616000000 | 373.81 |
1625702400000 | 370.67 |
1625788800000 | 375.06 |
1626048000000 | 376.38 |
1626134400000 | 375.47 |
1626220800000 | 373.5899 |
1626307200000 | 370.7799 |
1626393600000 | 367.66 |
1626652800000 | 362.93 |
1626739200000 | 366.8399 |
1626825600000 | 370.94 |
1626912000000 | 371.51 |
1626998400000 | 373.37 |
1627257600000 | 374.47 |
1627344000000 | 372.17 |
1627430400000 | 373.05 |
1627516800000 | 375.67 |
1627603200000 | 373.85 |
1627862400000 | 375.96 |
1627948800000 | 377.23 |
1628035200000 | 376.73 |
1628121600000 | 378.71 |
1628208000000 | 377.66 |
1628467200000 | 376.82 |
1628553600000 | 375.98 |
1628640000000 | 376.36 |
1628726400000 | 376.22 |
1628812800000 | 375.62 |
1629072000000 | 373.94 |
1629158400000 | 369.57 |
1629244800000 | 368.27 |
1629331200000 | 364.86 |
1629417600000 | 366.58 |
1629676800000 | 372.19 |
1629763200000 | 375.0899 |
1629849600000 | 376.26 |
1629936000000 | 373.67 |
1630022400000 | 377.17 |
1630281600000 | 378.19 |
1630368000000 | 378.41 |
1630454400000 | 380.82 |
1630540800000 | 382.2 |
1630627200000 | 383.66 |
1630886400000 | 384.42 |
1630972800000 | 381.81 |
1631059200000 | 379.33 |
1631145600000 | 379.3 |
1631232000000 | 378.73 |
1631491200000 | 378.8399 |
1631577600000 | 378.08 |
1631664000000 | 379.88 |
1631750400000 | 379.65 |
1631836800000 | 377.16 |
1632096000000 | 371.88 |
1632182400000 | 371.08 |
1632268800000 | 374.2799 |
1632355200000 | 379.32 |
1632441600000 | 380.05 |
1632700800000 | 380.58 |
1632787200000 | 373.31 |
1632873600000 | 370.57 |
1632960000000 | 368.8 |
1633046400000 | 370.98 |
1633305600000 | 365.93 |
1633392000000 | 367.5899 |
1633478400000 | 366.68 |
1633564800000 | 372.0299 |
1633651200000 | 371.0899 |
1633910400000 | 369.85 |
1633996800000 | 369.05 |
1634083200000 | 371.29 |
1634169600000 | 376.92 |
1634256000000 | 379.4 |
1634515200000 | 379.75 |
1634601600000 | 382.81 |
1634688000000 | 383.62 |
1634774400000 | 384.18 |
1634860800000 | 384.07 |
1635120000000 | 385.35 |
1635206400000 | 384.5899 |
1635292800000 | 381.19 |
1635379200000 | 384.29 |
1635465600000 | 384.85 |
1635724800000 | 389.97 |
1635811200000 | 391.7799 |
1635897600000 | 393.64 |
1635984000000 | 395.13 |
1636070400000 | 397.02 |
1636329600000 | 399.22 |
1636416000000 | 399.12 |
1636502400000 | 394.67 |
1636588800000 | 395.47 |
1636675200000 | 398.94 |
1636934400000 | 399.06 |
1637020800000 | 400.3 |
1637107200000 | 397.75 |
1637193600000 | 397.02 |
1637280000000 | 395.42 |
1637539200000 | 392.47 |
1637625600000 | 389.8399 |
1637712000000 | 389.74 |
1637798400000 | 390.25 |
1637884800000 | 381 |
1638144000000 | 383.18 |
1638230400000 | 376.68 |
1638316800000 | 375.2 |
1638403200000 | 378.63 |
1638489600000 | 375.89 |
1638748800000 | 378.46 |
1638835200000 | 386.87 |
1638921600000 | 388.97 |
1639008000000 | 385.18 |
1639094400000 | 385.67 |
1639353600000 | 381.83 |
1639440000000 | 377.85 |
1639526400000 | 382.2799 |
1639612800000 | 379.96 |
1639699200000 | 379.17 |
1639958400000 | 373.83 |
1640044800000 | 382.24 |
1640131200000 | 385.48 |
1640217600000 | 389.08 |
1640304000000 | 389.3 |
1640563200000 | 392.05 |
1640649600000 | 392.12 |
1640736000000 | 392.06 |
1640822400000 | 391.74 |
1640908800000 | 390.76 |
1641168000000 | 392.95 |
1641254400000 | 393.44 |
1641340800000 | 385.92 |
1641427200000 | 383.64 |
1641513600000 | 381.18 |
1641772800000 | 381.16 |
1641859200000 | 384.91 |
1641945600000 | 386.04 |
1642032000000 | 382.97 |
1642118400000 | 381.36 |
1642377600000 | 381.7 |
1642464000000 | 375.15 |
1642550400000 | 370.89 |
1642636800000 | 369.5899 |
1642723200000 | 362.41 |
1642982400000 | 362.04 |
1643068800000 | 355.85 |
1643155200000 | 355.06 |
1643241600000 | 349.17 |
1643328000000 | 354.48 |
1643587200000 | 363.26 |
1643673600000 | 366.85 |
1643760000000 | 367.49 |
1643846400000 | 360.4 |
1643932800000 | 362.5899 |
1644192000000 | 363.13 |
1644278400000 | 366.79 |
1644364800000 | 373.49 |
1644451200000 | 369.95 |
1644537600000 | 363.79 |
1644796800000 | 360.02 |
1644883200000 | 366.89 |
1644969600000 | 367.44 |
1645056000000 | 360.71 |
1645142400000 | 356.74 |
1645401600000 | 355.72 |
1645488000000 | 351.3 |
1645574400000 | 347.02 |
1645660800000 | 348.47 |
1645747200000 | 355.8 |
1646006400000 | 357.13 |
1646092800000 | 351.87 |
1646179200000 | 355.3399 |
1646265600000 | 351.88 |
1646352000000 | 344.96 |
1646611200000 | 334.08 |
1646697600000 | 332.56 |
1646784000000 | 341.65 |
1646870400000 | 341.42 |
1646956800000 | 336.67 |
1647216000000 | 333.26 |
1647302400000 | 337.2 |
1647388800000 | 346.38 |
1647475200000 | 352.38 |
1647561600000 | 356.97 |
1647820800000 | 354.82 |
1647907200000 | 358.92 |
1647993600000 | 356.0299 |
1648080000000 | 359.57 |
1648166400000 | 358.5899 |
1648425600000 | 359.5 |
1648512000000 | 367.37 |
1648598400000 | 363.79 |
1648684800000 | 358.41 |
1648771200000 | 357.67 |
1649030400000 | 361.68 |
1649116800000 | 355.52 |
1649203200000 | 348.17 |
1649289600000 | 347.12 |
1649376000000 | 345.41 |
1649635200000 | 341.57 |
1649721600000 | 340.0899 |
1649808000000 | 344.99 |
1649894400000 | 341.5899 |
1650326400000 | 344.35 |
1650412800000 | 344.35 |
1650499200000 | 339.26 |
1650585600000 | 331.42 |
1650844800000 | 331.93 |
1650931200000 | 324.01 |
1651017600000 | 320.63 |
1651104000000 | 326.92 |
1651190400000 | 321.64 |
1651449600000 | 323.44 |
1651536000000 | 324.51 |
1651622400000 | 330.3 |
1651708800000 | 320.05 |
1651795200000 | 315 |
1652054400000 | 303.32 |
1652140800000 | 303.92 |
1652227200000 | 299.24 |
1652313600000 | 299.46 |
1652400000000 | 308.38 |
1652659200000 | 305.74 |
1652745600000 | 312.77 |
1652832000000 | 304.94 |
1652918400000 | 304.83 |
1653004800000 | 305.47 |
1653264000000 | 308.93 |
1653350400000 | 303.4 |
1653436800000 | 306.94 |
1653523200000 | 312.85 |
1653609600000 | 320.27 |
1653868800000 | 322.68 |
1653955200000 | 319.44 |
1654041600000 | 317.18 |
1654128000000 | 322.92 |
1654214400000 | 319.16 |
1654473600000 | 319.77 |
1654560000000 | 320.72 |
1654646400000 | 318.41 |
1654732800000 | 311.98 |
1654819200000 | 302.66 |
1655078400000 | 289.29 |
1655164800000 | 287.62 |
1655251200000 | 290.91 |
1655337600000 | 281.9 |
1655424000000 | 283.1 |
1655683200000 | 283.0899 |
1655769600000 | 287.63 |
1655856000000 | 286.48 |
1655942400000 | 289.04 |
1656028800000 | 297.44 |
1656288000000 | 297.12 |
1656374400000 | 291.98 |
1656460800000 | 288.73 |
1656547200000 | 284.35 |
1656633600000 | 284.91 |
1656892800000 | 285.18 |
1656979200000 | 286.5 |
1657065600000 | 285.69 |
1657152000000 | 292.3399 |
1657238400000 | 292.17 |
1657497600000 | 287.06 |
1657584000000 | 284.15 |
1657670400000 | 283.39 |
1657756800000 | 280.2 |
1657843200000 | 285.8399 |
1658102400000 | 287.15 |
1658188800000 | 295.55 |
1658275200000 | 301.42 |
1658361600000 | 305.45 |
1658448000000 | 302.26 |
1658707200000 | 300.49 |
1658793600000 | 296.01 |
1658880000000 | 302.58 |
1658966400000 | 306.86 |
1659052800000 | 309.65 |
1659312000000 | 311.14 |
1659398400000 | 310.33 |
1659484800000 | 315.69 |
1659571200000 | 315.67 |
1659657600000 | 315.81 |
1659916800000 | 316.79 |
1660003200000 | 311.52 |
1660089600000 | 319.79 |
1660176000000 | 319.99 |
1660262400000 | 324.02 |
1660521600000 | 325.14 |
1660608000000 | 325.46 |
1660694400000 | 320.86 |
1660780800000 | 321.65 |
1660867200000 | 315.19 |
1661126400000 | 307.81 |
1661212800000 | 307 |
1661299200000 | 308.06 |
1661385600000 | 312.82 |
1661472000000 | 304.3399 |
1661731200000 | 300.22 |
1661817600000 | 299.27 |
1661904000000 | 297.75 |
1661990400000 | 293.17 |
1662076800000 | 292.33 |
1662336000000 | 291.51 |
1662422400000 | 289.41 |
1662508800000 | 292.6 |
1662595200000 | 295.88 |
1662681600000 | 301.75 |
1662940800000 | 305.75 |
1663027200000 | 295.33 |
1663113600000 | 294.26 |
1663200000000 | 291.61 |
1663286400000 | 287.8 |
1663545600000 | 288.39 |
1663632000000 | 284.86 |
1663718400000 | 281.17 |
1663804800000 | 276.22 |
1663891200000 | 270.93 |
1664150400000 | 266.68 |
1664236800000 | 267.52 |
1664323200000 | 271.02 |
1664409600000 | 267.4 |
1664496000000 | 265.5899 |
1664755200000 | 270.89 |
1664841600000 | 281.61 |
1664928000000 | 281.24 |
1665014400000 | 280.13 |
1665100800000 | 272.42 |
1665360000000 | 269.01 |
1665446400000 | 264.63 |
1665532800000 | 263.8 |
1665619200000 | 267.1 |
1665705600000 | 263.74 |
1665964800000 | 270.06 |
1666051200000 | 273.96 |
1666137600000 | 270.94 |
1666224000000 | 270.65 |
1666310400000 | 274.22 |
1666569600000 | 277.16 |
1666656000000 | 283.11 |
1666742400000 | 283.43 |
1666828800000 | 282.79 |
1666915200000 | 286.46 |
1667174400000 | 285.85 |
1667260800000 | 286.72 |
1667347200000 | 280.75 |
1667433600000 | 277.21 |
1667520000000 | 280.7 |
1667779200000 | 283.96 |
1667865600000 | 287.21 |
1667952000000 | 282.5 |
1668038400000 | 297.99 |
1668124800000 | 305.9 |
1668384000000 | 303.26 |
1668470400000 | 307.98 |
1668556800000 | 303.76 |
1668643200000 | 301.0899 |
1668729600000 | 302 |
1668988800000 | 298.97 |
1669075200000 | 302.13 |
1669161600000 | 304.68 |
1669248000000 | 306.44 |
1669334400000 | 306.04 |
1669593600000 | 301.44 |
1669680000000 | 301.07 |
1669766400000 | 307.43 |
1669852800000 | 311.79 |
1669939200000 | 310.75 |
1670198400000 | 305.57 |
1670284800000 | 300.56 |
1670371200000 | 298.97 |
1670457600000 | 301.91 |
1670544000000 | 301.38 |
1670803200000 | 303.7799 |
1670889600000 | 306.72 |
1670976000000 | 306.0899 |
1671062400000 | 297.01 |
1671148800000 | 295.12 |
1671408000000 | 291.24 |
1671494400000 | 291.93 |
1671580800000 | 294.85 |
1671667200000 | 291.71 |
1671753600000 | 291.69 |
1672099200000 | 290.72 |
1672185600000 | 287.5299 |
1672272000000 | 293.31 |
1672358400000 | 293.0899 |
1672617600000 | 293.14 |
1672704000000 | 293.9 |
1672790400000 | 297.46 |
1672876800000 | 294.02 |
1672963200000 | 299.77 |
1673222400000 | 303.18 |
1673308800000 | 304.88 |
1673395200000 | 308.39 |
1673481600000 | 311.11 |
1673568000000 | 312.7 |
1673827200000 | 312.73 |
1673913600000 | 313.3 |
1674000000000 | 311.61 |
1674086400000 | 308.0299 |
1674172800000 | 312.5299 |
1674432000000 | 318 |
1674518400000 | 318.22 |
1674604800000 | 318.97 |
1674691200000 | 322.06 |
1674777600000 | 323.82 |
1675036800000 | 320.5 |
1675123200000 | 323.86 |
1675209600000 | 329.8399 |
1675296000000 | 338.74 |
1675382400000 | 334.17 |
1675641600000 | 329.16 |
1675728000000 | 332.23 |
1675814400000 | 329.91 |
1675900800000 | 327.89 |
1675987200000 | 325.36 |
1676246400000 | 328.13 |
1676332800000 | 330.5899 |
1676419200000 | 332.8399 |
1676505600000 | 330.02 |
1676592000000 | 327.18 |
1676851200000 | 327.82 |
1676937600000 | 321.66 |
1677024000000 | 321.07 |
1677110400000 | 322.37 |
1677196800000 | 318.8399 |
1677456000000 | 319.81 |
1677542400000 | 319.88 |
1677628800000 | 319.07 |
1677715200000 | 320.33 |
1677801600000 | 325.15 |
1678060800000 | 325.3 |
1678147200000 | 321.35 |
1678233600000 | 321.85 |
1678320000000 | 317.75 |
1678406400000 | 312.33 |
1678665600000 | 310.47 |
1678752000000 | 312.74 |
1678838400000 | 309.3 |
1678924800000 | 312.8399 |
1679011200000 | 311.14 |
1679270400000 | 312.96 |
1679356800000 | 317.56 |
1679443200000 | 313.62 |
1679529600000 | 315.87 |
1679616000000 | 314.81 |
1679875200000 | 316.21 |
1679961600000 | 315.55 |
1680048000000 | 319.9 |
1680134400000 | 322.7 |
1680220800000 | 328.05 |
1680480000000 | 328.02 |
1680566400000 | 327.02 |
1680652800000 | 323.8 |
1680739200000 | 323.5 |
1681171200000 | 326.21 |
1681257600000 | 325.14 |
1681344000000 | 328.67 |
1681430400000 | 327.76 |
1681689600000 | 328.2 |
1681776000000 | 328.57 |
1681862400000 | 326.52 |
1681948800000 | 324 |
1682035200000 | 323.49 |
1682294400000 | 322.99 |
1682380800000 | 317.24 |
1682467200000 | 315.85 |
1682553600000 | 318.79 |
1682640000000 | 321.0299 |
1682899200000 | 321.01 |
1682985600000 | 317.46 |
1683072000000 | 316.92 |
1683158400000 | 315.5 |
1683244800000 | 320.31 |
1683504000000 | 321.16 |
1683590400000 | 320.14 |
1683676800000 | 321.46 |
1683763200000 | 319.42 |
1683849600000 | 318.2799 |
1684108800000 | 320.62 |
1684195200000 | 318.5 |
1684281600000 | 322.47 |
1684368000000 | 326.85 |
1684454400000 | 326.9 |
1684713600000 | 329.27 |
1684800000000 | 326.3 |
1684886400000 | 323.0899 |
1684972800000 | 323.9 |
1685059200000 | 329.89 |
1685318400000 | 330.7799 |
1685404800000 | 331.87 |
1685491200000 | 329.3399 |
1685577600000 | 332.79 |
1685664000000 | 338.2799 |
1685923200000 | 337.76 |
1686009600000 | 340.22 |
1686096000000 | 339.56 |
1686182400000 | 340.63 |
1686268800000 | 341.96 |
1686528000000 | 345.39 |
1686614400000 | 349.66 |
1686700800000 | 350.15 |
1686787200000 | 353.05 |
1686873600000 | 352.65 |
1687132800000 | 350.61 |
1687219200000 | 346.5899 |
1687305600000 | 341.01 |
1687392000000 | 340.23 |
1687478400000 | 336.54 |
1687737600000 | 335.11 |
1687824000000 | 337.02 |
1687910400000 | 338.73 |
1687996800000 | 342.13 |
1688083200000 | 345.39 |
1688342400000 | 349.72 |
1688428800000 | 351.62 |
1688515200000 | 348.38 |
1688601600000 | 343.49 |
1688688000000 | 343.26 |
1688947200000 | 348.68 |
1689033600000 | 353.92 |
1689120000000 | 358.95 |
1689206400000 | 366.75 |
1689292800000 | 367.14 |
1689552000000 | 370.94 |
1689638400000 | 371.95 |
1689724800000 | 372.7 |
1689811200000 | 366.62 |
1689897600000 | 367.8 |
1690156800000 | 367.04 |
1690243200000 | 366.69 |
1690329600000 | 361.97 |
1690416000000 | 361.22 |
1690502400000 | 366.38 |
1690761600000 | 369.22 |
1690848000000 | 368.29 |
1690934400000 | 355.9 |
1691020800000 | 352.79 |
1691107200000 | 352.72 |
1691366400000 | 355.36 |
1691452800000 | 348.23 |
1691539200000 | 345.23 |
1691625600000 | 339.75 |
1691712000000 | 338.39 |
1691971200000 | 340.13 |
1692057600000 | 339.68 |
1692144000000 | 335.91 |
1692230400000 | 334.07 |
1692316800000 | 332.08 |
1692576000000 | 334.15 |
1692662400000 | 334.92 |
1692748800000 | 340.15 |
1692835200000 | 338.5299 |
1692921600000 | 333.69 |
1693180800000 | 335.81 |
1693267200000 | 342.66 |
1693353600000 | 345.07 |
1693440000000 | 345.5899 |
1693526400000 | 347.35 |
1693785600000 | 349.02 |
1693872000000 | 349.76 |
1693958400000 | 348.93 |
1694044800000 | 345.5 |
1694131200000 | 343.5299 |
1694390400000 | 341.95 |
1694476800000 | 338.12 |
1694563200000 | 337.22 |
1694649600000 | 342.65 |
1694736000000 | 340.4 |
1694995200000 | 338.48 |
1695081600000 | 336.21 |
1695168000000 | 333.55 |
1695254400000 | 327.18 |
1695340800000 | 328.83 |
1695600000000 | 329.37 |
1695686400000 | 323.72 |
1695772800000 | 325.35 |
1695859200000 | 327.16 |
1695945600000 | 328.3 |
1696204800000 | 328.8 |
1696291200000 | 323.86 |
1696377600000 | 323.43 |
1696464000000 | 325.41 |
1696550400000 | 330.24 |
1696809600000 | 329.43 |
1696896000000 | 333.97 |
1696982400000 | 335.0899 |
1697068800000 | 334.66 |
1697155200000 | 329.74 |
1697414400000 | 330.01 |
1697500800000 | 330.69 |
1697587200000 | 323.32 |
1697673600000 | 319.75 |
1697760000000 | 316.26 |
1698019200000 | 313.31 |
1698105600000 | 318.82 |
1698192000000 | 313.06 |
1698278400000 | 306.66 |
1698364800000 | 307.6 |
1698624000000 | 309.04 |
1698710400000 | 308.6 |
1698796800000 | 310.74 |
1698883200000 | 320.97 |
1698969600000 | 329.13 |
1699228800000 | 329.87 |
1699315200000 | 331.61 |
1699401600000 | 332.08 |
1699488000000 | 330.27 |
1699574400000 | 332.43 |
1699833600000 | 333.07 |
1699920000000 | 344.68 |
1700006400000 | 349.07 |
1700092800000 | 347.91 |
1700179200000 | 351.66 |
1700438400000 | 356.05 |
1700524800000 | 353.2 |
1700611200000 | 354.85 |
1700697600000 | 354.51 |
1700784000000 | 355.0899 |
1701043200000 | 353.16 |
1701129600000 | 357.21 |
1701216000000 | 363.38 |
1701302400000 | 364.17 |
1701388800000 | 367.18 |
1701648000000 | 366.63 |
1701734400000 | 362.82 |
1701820800000 | 363.17 |
1701907200000 | 364.35 |
1701993600000 | 372.32 |
1702252800000 | 373.46 |
1702339200000 | 377.07 |
1702425600000 | 382.64 |
1702512000000 | 390.01 |
1702598400000 | 388.51 |
1702857600000 | 387.5 |
1702944000000 | 389.2799 |
1703030400000 | 384.69 |
1703116800000 | 390.2 |
1703203200000 | 392.9 |
1703635200000 | 400.64 |
1703721600000 | 402.2 |
1703808000000 | 397.93 |
1704153600000 | 394.05 |
1704240000000 | 386.26 |
1704326400000 | 385.69 |
1704412800000 | 388.36 |
1704672000000 | 393.7 |
1704758400000 | 392.91 |
1704844800000 | 393.68 |
1704931200000 | 393.01 |
1705017600000 | 390.85 |
1705276800000 | 392.92 |
1705363200000 | 390.2 |
1705449600000 | 383.63 |
1705536000000 | 387.02 |
1705622400000 | 396.7799 |
1705881600000 | 405.29 |
1705968000000 | 406.47 |
1706054400000 | 406.45 |
1706140800000 | 406.74 |
1706227200000 | 403.29 |
1706486400000 | 407.14 |
1706572800000 | 404.06 |
1706659200000 | 396.25 |
1706745600000 | 400.27 |
1706832000000 | 403.79 |
1707091200000 | 398.74 |
1707177600000 | 402.08 |
1707264000000 | 403.69 |
1707350400000 | 408.72 |
1707436800000 | 412.52 |
1707696000000 | 414.72 |
1707782400000 | 406.57 |
1707868800000 | 413.96 |
1707955200000 | 422.03 |
1708041600000 | 416.05 |
1708300800000 | 417.1 |
1708387200000 | 412.43 |
1708473600000 | 406.7 |
1708560000000 | 418.5 |
1708646400000 | 415.68 |
1708905600000 | 417.93 |
1708992000000 | 419.25 |
1709078400000 | 417.91 |
1709164800000 | 425.64 |
1709251200000 | 433.13 |
1709510400000 | 440.98 |
1709596800000 | 434.59 |
1709683200000 | 439.69 |
1709769600000 | 443.3 |
1709856000000 | 438.72 |
1710115200000 | 433.67 |
1710201600000 | 437.34 |
1710288000000 | 433.06 |
1710374400000 | 425.98 |
1710460800000 | 424.25 |
1710720000000 | 423.53 |
1710806400000 | 419.79 |
1710892800000 | 422.71 |
1710979200000 | 428.27 |
1711065600000 | 425.59 |
1711324800000 | 425.89 |
1711411200000 | 425.35 |
1711497600000 | 429.74 |
1711584000000 | 429.31 |
1712016000000 | 426.9 |
1712102400000 | 429.09 |
1712188800000 | 427.63 |
1712275200000 | 425.43 |
1712534400000 | 424.19 |
1712620800000 | 425.54 |
1712707200000 | 420.2 |
1712793600000 | 420.63 |
1712880000000 | 413.37 |
1713139200000 | 405.21 |
1713225600000 | 399.63 |
1713312000000 | 396.88 |
1713398400000 | 398.19 |
1713484800000 | 387.23 |
1713744000000 | 387.74 |
1713830400000 | 394.37 |
1713916800000 | 398.75 |
1714003200000 | 395.15 |
1714089600000 | 402.49 |
1714348800000 | 405.27 |
1714435200000 | 399.44 |
1714521600000 | 398.46 |
1714608000000 | 402.31 |
1714694400000 | 407.62 |
1714953600000 | 410.85 |
1715040000000 | 409.65 |
1715126400000 | 409.76 |
1715212800000 | 409.19 |
1715299200000 | 407.0899 |
1715558400000 | 408.64 |
1715644800000 | 415.13 |
1715731200000 | 420.63 |
1715817600000 | 420.65 |
1715904000000 | 418.93 |
1716163200000 | 421.08 |
1716249600000 | 418.02 |
1716336000000 | 418.24 |
1716422400000 | 414.12 |
1716508800000 | 416.4 |
1716768000000 | 418.15 |
1716854400000 | 421.98 |
1716940800000 | 416.69 |
1717027200000 | 413.63 |
1717113600000 | 411.79 |
1717372800000 | 412.17 |
1717459200000 | 409.45 |
1717545600000 | 415.74 |
1717632000000 | 414.3 |
1717718400000 | 414.6 |
1717977600000 | 414.81 |
1718064000000 | 412.15 |
1718150400000 | 416.81 |
1718236800000 | 416.61 |
1718323200000 | 415.06 |
1718582400000 | 415.5299 |
1718668800000 | 418.51 |
1718755200000 | 418.8 |
1718841600000 | 417.44 |
1718928000000 | 415.95 |
1719187200000 | 409.07 |
1719273600000 | 409.65 |
1719360000000 | 410.29 |
1719446400000 | 412.17 |
1719532800000 | 413.86 |
1719792000000 | 412.76 |
1719878400000 | 412.52 |
1719964800000 | 416.4 |
1720051200000 | 418.79 |
1720137600000 | 419.41 |
1720396800000 | 422.15 |
1720483200000 | 420.77 |
1720569600000 | 424.45 |
1720656000000 | 428.43 |
1720742400000 | 431.24 |
1721001600000 | 432.95 |
1721088000000 | 436.77 |
1721174400000 | 425.53 |
1721260800000 | 418.7 |
1721347200000 | 412.73 |
1721606400000 | 413.23 |
1721692800000 | 414.14 |
1721779200000 | 405.61 |
1721865600000 | 398.85 |
1721952000000 | 400.36 |
1722211200000 | 396.37 |
1722297600000 | 393 |
1722384000000 | 400.07 |
1722470400000 | 393.48 |
1722556800000 | 376.66 |
1722816000000 | 354.64 |
1722902400000 | 356.98 |
1722988800000 | 355.91 |
1723075200000 | 362.13 |
1723161600000 | 364.31 |
1723420800000 | 367.42 |
1723507200000 | 375.87 |
1723593600000 | 376.47 |
1723680000000 | 382.14 |
1723766400000 | 386.08 |
1724025600000 | 390.81 |
1724112000000 | 392.89 |
1724198400000 | 395.38 |
1724284800000 | 390.62 |
1724371200000 | 395.94 |
1724630400000 | 393.77 |
1724716800000 | 392.56 |
1724803200000 | 389.52 |
1724889600000 | 390.08 |
1724976000000 | 392.41 |
1725235200000 | 390.79 |
1725321600000 | 380.13 |
1725408000000 | 372.8 |
1725494400000 | 370.3 |
1725580800000 | 365.7 |
1725840000000 | 367.89 |
1725926400000 | 366.6 |
1726012800000 | 369.3399 |
1726099200000 | 375.15 |
1726185600000 | 379.88 |
1726444800000 | 380.57 |
1726531200000 | 381.31 |
1726617600000 | 377.2 |
1726704000000 | 384.22 |
1726790400000 | 383.21 |
1727049600000 | 384.91 |
1727136000000 | 387.8399 |
1727222400000 | 390.16 |
1727308800000 | 398.43 |
1727395200000 | 399.72 |
1727654400000 | 395.48 |
STOXX Global Intelligent Computing ADTV5 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 30.083186552391 | 23.986733615376 |
2018 | -7.3315494536154 | -10.049587151188 |
2019 | 30.81128259957 | 26.298950663906 |
2020 | 30.682462575403 | 15.856253171887 |
2021 | 22.082606028791 | 19.311149513656 |
2022 | -25.246278694215 | -18.78747348961 |
2023 | 36.420855840693 | 22.738372782929 |
2024 | -2.089440023024 | 24.178565956928 |
Methodology
The parent index of the STOXX Global Intelligent Computing Index is the STOXX® Developed and Emerging Total Market Index. The index applies several screens that include:
Liquidity screening: Only stocks with a 3-month average daily trading value (ADTV) greater than EUR 5,000,000 are included.
Revenues: More than 50% of revenues over the past year generated within the aggregate of the RBICS sectors associated with AI.
Market capitalization screening: Free-float market capitalization greater than 100 million EUR.
The index composition is reviewed annually and weighting factors are recalculated quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0416062807 | STXAA5R | STXAA5R INDEX | .STXAA5R |
Price EUR | CH0416062823 | STXAA5P | STXAA5P INDEX | .STXAA5P |
Gross Return EUR | CH0416062815 | STXAA5GR | .STXAA5GR | |
Price USD | CH0420465723 | STXAA5L | .STXAA5L | |
Net Return USD | CH0420468651 | STXAA5V | .STXAA5V | |
Gross Return USD | CH0420468685 | STXAA5GV | .STXAA5GV |
Quick Facts
Weighting | Equal |
Cap Factor | None |
No. of components | Variable |
Review frequency | Annually |
Calculation/distribution | Dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available from March 18 2013 |
Inception date | May. 16, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
GENIUS SPORTS | Travel and Leisure | USA | 1.819% |
COGENT COMMS.HOLDINGS | Telecommunications | USA | 1.694% |
CLARIVATE ANALYTICS | Technology | USA | 1.610% |
ERICSSON LM B | Telecommunications | Sweden | 1.575% |
VIA TECHNOLOGIES | Technology | Taiwan | 1.552% |
AZBIL CORP. | Industrial Goods and Services | Japan | 1.535% |
CREDO TECHNOLOGY GROUP HOLDING | Technology | USA | 1.512% |
AspenTech | Technology | USA | 1.470% |
Intuitive Surgical Inc. | Health Care | USA | 1.460% |
DOCUSIGN | Technology | USA | 1.450% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.